ORIGIN AGRITECH $1.62

down -0.02


17/5/2013 04:17 PM  |  NASDAQ : SEED  |  Industries : Agriculture, Forestry, Fishing and Hunting / Oilseed and Grain Farming
Type:

SEED historical data

Date Open High Low Close Volume
12/28/2010 9.60 11.09 9.50 10.97 26465
12/27/2010 9.76 9.77 9.42 9.62 1763
12/23/2010 9.87 9.92 9.77 9.81 763
12/22/2010 9.97 9.98 9.75 9.87 1060
12/21/2010 9.98 10.01 9.79 9.92 1984
12/20/2010 9.43 9.97 9.43 9.90 3508
12/17/2010 9.68 9.68 9.42 9.43 1991
12/16/2010 9.50 9.78 9.35 9.73 1933
12/15/2010 9.84 10.09 9.40 9.50 5750
12/14/2010 10.20 10.23 9.74 9.86 4699
12/13/2010 9.88 10.50 9.77 10.09 14166
12/10/2010 9.50 10.01 9.50 9.74 6602
12/9/2010 9.44 9.56 9.30 9.50 2879
12/8/2010 9.30 9.55 9.27 9.39 3449
12/7/2010 9.41 9.63 9.21 9.30 8238
12/6/2010 8.86 9.29 8.82 9.19 4881
12/3/2010 8.77 8.93 8.70 8.85 2243
12/2/2010 8.81 8.95 8.74 8.86 4426
12/1/2010 8.98 8.98 8.70 8.83 3448
11/30/2010 8.62 8.87 8.56 8.84 4711
11/29/2010 8.65 8.80 8.56 8.74 1685
11/26/2010 8.87 8.98 8.68 8.68 1149
11/24/2010 8.78 8.95 8.63 8.94 3290
11/23/2010 8.60 8.74 8.51 8.69 2183
11/22/2010 8.60 8.84 8.47 8.74 4103
11/19/2010 8.69 8.69 8.36 8.68 2429
11/18/2010 8.56 8.84 8.40 8.57 3070
11/17/2010 8.42 8.65 8.40 8.45 1734
11/16/2010 8.73 8.83 8.28 8.40 4204
11/15/2010 8.89 8.98 8.80 8.80 1759
11/12/2010 8.91 9.09 8.80 8.86 3147
11/11/2010 9.12 9.19 8.85 9.02 3605
11/10/2010 9.42 9.48 9.05 9.25 3778
11/9/2010 9.38 10.14 9.25 9.34 16340
11/8/2010 9.30 9.39 9.05 9.33 3238
11/5/2010 9.38 9.46 9.19 9.25 3951
11/4/2010 8.96 9.42 8.85 9.33 9478
11/3/2010 8.80 8.91 8.63 8.80 3169
11/2/2010 8.65 8.79 8.57 8.74 2347
11/1/2010 8.72 8.81 8.56 8.57 1706
10/29/2010 8.79 8.87 8.68 8.70 2182
10/28/2010 9.05 9.05 8.71 8.82 1849
10/27/2010 8.88 8.93 8.80 8.88 1555
10/26/2010 8.86 9.05 8.81 8.92 1616
10/25/2010 9.06 9.19 8.83 8.97 4714
10/22/2010 8.88 8.93 8.67 8.76 1627
10/21/2010 8.99 9.08 8.67 8.88 4115
10/20/2010 8.45 8.90 8.41 8.81 4039
10/19/2010 8.81 8.94 8.43 8.53 4135
10/18/2010 8.95 9.08 8.71 9.00 3813
10/15/2010 9.20 9.20 8.91 8.98 2991
10/14/2010 9.33 9.45 8.98 9.16 6062
10/13/2010 9.35 9.59 9.22 9.35 9137
10/12/2010 8.85 9.20 8.67 9.13 4989
10/11/2010 9.10 9.29 8.80 8.94 6620
10/8/2010 8.27 9.10 8.23 8.90 15076
10/7/2010 8.53 8.54 8.22 8.26 2955
10/6/2010 8.02 8.55 7.95 8.50 8167
10/5/2010 8.20 8.20 7.92 8.08 2736
10/4/2010 8.08 8.25 7.90 8.01 3621
10/1/2010 8.27 8.27 8.10 8.15 1435
9/30/2010 8.20 8.33 8.03 8.18 3175
9/29/2010 8.37 8.52 8.15 8.20 4825
9/28/2010 8.28 8.38 8.06 8.27 3325
9/27/2010 8.22 8.46 7.93 8.28 6236
9/24/2010 8.56 8.57 7.92 8.11 11011
9/23/2010 8.52 8.64 8.27 8.46 8748
9/22/2010 8.99 9.35 8.60 8.67 44401
9/21/2010 7.60 7.63 7.40 7.59 2716
9/20/2010 7.46 7.64 7.38 7.57 3453
9/17/2010 7.49 7.54 7.40 7.45 1156
9/16/2010 7.48 7.54 7.36 7.46 2635
9/15/2010 7.59 7.62 7.46 7.56 2087
9/14/2010 7.85 7.85 7.54 7.59 5449
9/13/2010 7.62 7.87 7.45 7.83 3689
9/10/2010 7.50 7.60 7.43 7.54 2862
9/9/2010 7.95 7.95 7.41 7.44 4119
9/8/2010 7.60 7.96 7.58 7.77 3567
9/7/2010 7.91 8.10 7.61 7.62 3239
9/3/2010 7.55 7.96 7.52 7.91 10264
9/2/2010 7.21 7.47 7.21 7.42 4578
9/1/2010 7.29 7.34 7.08 7.23 6671
8/31/2010 7.55 7.55 7.01 7.14 20561
8/30/2010 8.23 8.36 8.04 8.07 6137
8/27/2010 8.02 8.21 7.65 8.19 4967
8/26/2010 7.74 8.00 7.61 7.86 6630
8/25/2010 7.72 7.73 7.52 7.67 6166
8/24/2010 8.29 8.37 7.81 7.87 7404
8/23/2010 8.39 8.68 8.27 8.39 6580
8/20/2010 8.43 8.54 8.15 8.31 4388
8/19/2010 8.42 8.55 8.19 8.33 7258
8/18/2010 8.95 8.95 8.35 8.41 8383
8/17/2010 8.88 9.03 8.63 8.87 12833
8/16/2010 8.22 8.62 8.11 8.33 3186
8/13/2010 8.48 8.62 8.19 8.29 3523
8/12/2010 8.07 8.64 8.07 8.54 5674
8/11/2010 8.35 8.88 8.00 8.17 9883
8/10/2010 8.90 8.91 8.50 8.68 6177
8/9/2010 9.26 9.35 8.91 9.12 7206
8/6/2010 9.10 9.47 9.01 9.22 14844
Marketplace
Trading Center