NASDAQ : SEED
Origin Agritech Limited — Price history
Materials · Agricultural Inputs · China
Last price 0.7744 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Origin Agritech Limited (SEED) closed at 0.7758 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7759 | 0.7759 | 0.7301 | 0.7758 | 9,275 | +0.18% |
| 2026-10-30 | 0.7501 | 0.794 | 0.75 | 0.7744 | 12,144 | +3.24% |
| 2026-10-29 | 0.789 | 0.8065 | 0.75 | 0.7501 | 26,550 | -4.93% |
| 2026-10-28 | 0.798 | 0.834 | 0.78 | 0.789 | 27,776 | +1.05% |
| 2026-10-27 | 0.761 | 0.8251 | 0.76 | 0.7808 | 7,955 | -1.16% |
| 2026-10-26 | 0.8266 | 0.8799 | 0.7601 | 0.79 | 16,288 | -3.66% |
| 2026-10-23 | 0.8178 | 0.87 | 0.8178 | 0.82 | 5,547 | -2.65% |
| 2026-10-22 | 0.875 | 0.875 | 0.8175 | 0.8423 | 9,166 | -9.04% |
| 2026-10-21 | 0.93 | 0.9548 | 0.912 | 0.926 | 24,719 | +0.49% |
| 2026-10-20 | 0.9313 | 0.98 | 0.9207 | 0.9215 | 16,470 | -4.01% |
| 2026-10-19 | 0.9396 | 0.99 | 0.8801 | 0.96 | 161,593 | -1.06% |
| 2026-10-16 | 0.7108 | 1.07 | 0.7108 | 0.9703 | 1,640,519 | +32.54% |
| 2026-10-15 | 0.8 | 0.8 | 0.7062 | 0.7321 | 19,339 | -8.49% |
| 2026-10-14 | 0.73 | 0.89 | 0.73 | 0.8 | 86,943 | +10.34% |
| 2026-10-13 | 0.7195 | 0.7431 | 0.69 | 0.7251 | 38,381 | +2.12% |
| 2026-10-12 | 0.7097 | 0.77 | 0.7016 | 0.71 | 9,989 | +1.41% |
| 2026-10-09 | 0.7967 | 0.7967 | 0.7001 | 0.7001 | 1,587 | -0.20% |
| 2026-10-08 | 0.7537 | 0.7635 | 0.7015 | 0.7015 | 16,662 | -9.77% |
| 2026-10-07 | 0.75 | 0.7999 | 0.75 | 0.7775 | 10,263 | -2.99% |
| 2026-10-06 | 0.825 | 0.84 | 0.8007 | 0.8015 | 24,929 | -4.58% |
| 2026-10-05 | 0.7725 | 0.8972 | 0.74 | 0.84 | 121,377 | +13.51% |
| 2026-10-02 | 0.7 | 0.757 | 0.69 | 0.74 | 58,616 | +8.81% |
| 2026-10-01 | 0.8589 | 0.8589 | 0.66 | 0.6801 | 118,710 | -14.44% |
| 2026-09-30 | 0.9499 | 0.9662 | 0.671 | 0.7949 | 536,010 | -14.71% |
| 2026-09-29 | 0.92 | 0.94 | 0.92 | 0.932 | 5,961 | +2.42% |
| 2026-09-28 | 0.91 | 0.9225 | 0.91 | 0.91 | 6,706 | +0.00% |
| 2026-09-25 | 0.95 | 0.95 | 0.91 | 0.91 | 7,001 | -1.10% |
| 2026-09-24 | 0.9022 | 0.94 | 0.9022 | 0.9201 | 3,145 | +0.01% |
| 2026-09-23 | 0.948 | 0.97 | 0.902 | 0.92 | 18,037 | -1.18% |
| 2026-09-22 | 0.9021 | 0.9787 | 0.9015 | 0.931 | 6,561 | +1.17% |
| 2026-09-21 | 0.93 | 0.99 | 0.91 | 0.9202 | 13,600 | -1.05% |
| 2026-09-18 | 0.955 | 0.9553 | 0.93 | 0.93 | 9,302 | -2.65% |
| 2026-09-17 | 0.955 | 0.9575 | 0.93 | 0.9553 | 29,193 | +0.03% |
| 2026-09-16 | 0.9537 | 0.9775 | 0.9537 | 0.955 | 3,668 | -1.48% |
| 2026-09-15 | 1.011 | 1.011 | 0.9619 | 0.9694 | 29,103 | -5.43% |
| 2026-09-14 | 1.02 | 1.07 | 1.018 | 1.025 | 16,256 | -1.91% |
| 2026-09-11 | 1.065 | 1.08 | 1.03 | 1.045 | 25,613 | -0.48% |
| 2026-09-10 | 1.02 | 1.1 | 1.02 | 1.05 | 28,747 | +3.96% |
| 2026-09-09 | 1.04 | 1.05 | 1.01 | 1.01 | 7,371 | -2.88% |
| 2026-09-08 | 1.01 | 1.04 | 1 | 1.04 | 3,368 | +2.97% |
| 2026-09-04 | 1 | 1.01 | 0.9901 | 1.01 | 5,816 | +0.00% |
| 2026-09-03 | 1.02 | 1.03 | 1.005 | 1.01 | 31,973 | -0.96% |
| 2026-09-02 | 0.9871 | 1.02 | 0.9871 | 1.02 | 21,213 | +1.98% |
| 2026-09-01 | 1.01 | 1.01 | 0.9806 | 1 | 3,104 | +0.35% |
| 2026-08-31 | 0.994 | 1.05 | 0.9801 | 0.9965 | 28,802 | +0.65% |
| 2026-08-28 | 1.02 | 1.02 | 0.99 | 0.9901 | 2,913 | +0.30% |
| 2026-08-27 | 1.01 | 1.01 | 0.9871 | 0.9871 | 1,427 | -0.54% |
| 2026-08-26 | 0.9851 | 1.02 | 0.985 | 0.9925 | 16,339 | -0.75% |
| 2026-08-25 | 1.003 | 1.01 | 0.9874 | 1 | 8,699 | -1.78% |
| 2026-08-24 | 1.02 | 1.02 | 1.001 | 1.018 | 4,835 | +1.82% |
| 2026-08-21 | 1.02 | 1.033 | 0.9999 | 0.9999 | 29,986 | -2.35% |
| 2026-08-20 | 1.022 | 1.05 | 1.02 | 1.024 | 3,751 | +0.39% |
| 2026-08-19 | 1.04 | 1.04 | 1.01 | 1.02 | 20,413 | -0.97% |
| 2026-08-18 | 1.07 | 1.07 | 1.025 | 1.03 | 15,859 | -2.83% |
| 2026-08-17 | 1.03 | 1.06 | 1.014 | 1.06 | 8,026 | +2.91% |
| 2026-08-14 | 1.01 | 1.04 | 1.01 | 1.03 | 23,643 | -1.90% |
| 2026-08-13 | 1.078 | 1.11 | 1.03 | 1.05 | 22,454 | -0.94% |
| 2026-08-12 | 1.05 | 1.14 | 1.05 | 1.06 | 23,357 | +2.91% |
| 2026-08-11 | 1.05 | 1.05 | 1.02 | 1.03 | 2,434 | -3.74% |
| 2026-08-10 | 1.05 | 1.155 | 1.05 | 1.07 | 60,263 | +2.88% |
| 2026-08-07 | 0.9601 | 1.09 | 0.9601 | 1.04 | 106,820 | +0.00% |
| 2026-08-06 | 1.03 | 1.06 | 0.9605 | 1.04 | 141,341 | -1.89% |
| 2026-08-05 | 0.91 | 1.06 | 0.8652 | 1.06 | 8,195,817 | +6.00% |
| 2026-08-04 | 1.01 | 1.02 | 0.9904 | 1 | 2,141 | +2.03% |
| 2026-08-03 | 1.03 | 1.03 | 0.9801 | 0.9801 | 4,744 | -1.99% |
| 2026-07-31 | 1.01 | 1.01 | 0.975 | 1 | 10,680 | +0.00% |
| 2026-07-30 | 0.98 | 1.01 | 0.975 | 1 | 6,555 | +2.03% |
| 2026-07-29 | 0.9801 | 0.9805 | 0.9801 | 0.9801 | 6,118 | +0.01% |
| 2026-07-28 | 1.02 | 1.02 | 0.98 | 0.98 | 10,833 | -2.00% |
| 2026-07-27 | 1.008 | 1.03 | 1 | 1 | 1,127 | -0.99% |
| 2026-07-24 | 1.038 | 1.04 | 0.9773 | 1.01 | 4,254 | +1.00% |
| 2026-07-23 | 1.005 | 1.005 | 1 | 1 | 3,670 | -0.99% |
| 2026-07-22 | 1.01 | 1.02 | 1.01 | 1.01 | 2,389 | -0.98% |
| 2026-07-21 | 1.02 | 1.02 | 1.02 | 1.02 | 974 | +0.00% |
| 2026-07-20 | 0.9901 | 1.023 | 0.9901 | 1.02 | 2,617 | +2.00% |
| 2026-07-17 | 0.9751 | 1.02 | 0.9751 | 1 | 6,731 | -0.01% |
| 2026-07-16 | 1.02 | 1.02 | 1 | 1 | 749 | -1.95% |
| 2026-07-15 | 1.05 | 1.05 | 1 | 1.02 | 3,248 | -3.74% |
| 2026-07-14 | 1.02 | 1.06 | 1.01 | 1.06 | 5,045 | +4.25% |
| 2026-07-13 | 0.97 | 1.026 | 0.97 | 1.016 | 14,140 | +0.65% |
| 2026-07-10 | 1.038 | 1.04 | 1 | 1.01 | 4,937 | +0.97% |
| 2026-07-09 | 1.02 | 1.03 | 1 | 1 | 1,942 | -1.47% |
| 2026-07-08 | 1 | 1.04 | 1 | 1.015 | 5,044 | -1.47% |
| 2026-07-07 | 1.04 | 1.05 | 1 | 1.03 | 7,079 | -1.90% |
| 2026-07-06 | 1.04 | 1.07 | 1.04 | 1.05 | 28,625 | +0.96% |
| 2026-07-02 | 1.065 | 1.07 | 1.02 | 1.04 | 19,490 | -3.26% |
| 2026-07-01 | 1.024 | 1.09 | 1.024 | 1.075 | 19,515 | +1.42% |
| 2026-06-30 | 1.052 | 1.06 | 0.9881 | 1.06 | 8,846 | +0.95% |
| 2026-06-29 | 1.03 | 1.06 | 1.03 | 1.05 | 5,874 | +3.96% |
| 2026-06-26 | 0.9999 | 1.01 | 0.9802 | 1.01 | 10,222 | +0.00% |
| 2026-06-25 | 0.9902 | 1.03 | 0.9603 | 1.01 | 59,684 | +0.00% |
| 2026-06-24 | 0.99 | 1.025 | 0.99 | 1.01 | 21,784 | +2.02% |
| 2026-06-23 | 1.04 | 1.06 | 0.99 | 0.99 | 7,097 | -2.95% |
| 2026-06-22 | 0.99 | 1.05 | 0.99 | 1.02 | 27,423 | +3.37% |
| 2026-06-18 | 0.9808 | 0.9889 | 0.98 | 0.9868 | 8,550 | +0.61% |
| 2026-06-17 | 0.9696 | 0.99 | 0.9651 | 0.9808 | 16,811 | +1.16% |
| 2026-06-16 | 0.975 | 0.98 | 0.965 | 0.9696 | 9,577 | -2.01% |
| 2026-06-15 | 1.02 | 1.03 | 0.98 | 0.9895 | 8,636 | -1.05% |
| 2026-06-12 | 0.975 | 1.049 | 0.975 | 1 | 63,256 | +2.56% |
| 2026-06-11 | 1 | 1 | 0.9602 | 0.975 | 29,372 | -2.50% |
| 2026-06-10 | 0.9801 | 1.069 | 0.9602 | 1 | 119,667 | +4.13% |
| 2026-06-09 | 1.01 | 1.01 | 0.9601 | 0.9603 | 39,916 | +0.06% |
| 2026-06-08 | 1.01 | 1.069 | 0.9533 | 0.9597 | 26,838 | -4.03% |
| 2026-06-05 | 1.09 | 1.09 | 0.9949 | 1 | 42,277 | -4.76% |
| 2026-06-04 | 1.091 | 1.1 | 1.05 | 1.05 | 35,645 | -3.67% |
| 2026-06-03 | 1.1 | 1.11 | 1.09 | 1.09 | 33,079 | -3.54% |
| 2026-06-02 | 1.12 | 1.13 | 1.11 | 1.13 | 13,209 | +0.89% |
| 2026-06-01 | 1.1 | 1.13 | 1.09 | 1.12 | 55,719 | -0.88% |
| 2026-05-29 | 1.09 | 1.16 | 1.09 | 1.13 | 14,464 | +0.00% |
| 2026-05-28 | 1.12 | 1.15 | 1.105 | 1.13 | 6,679 | -0.88% |
| 2026-05-27 | 1.13 | 1.15 | 1.11 | 1.14 | 16,225 | +1.79% |
| 2026-05-26 | 1.14 | 1.15 | 1.09 | 1.12 | 33,814 | +0.00% |
| 2026-05-22 | 1.13 | 1.15 | 1.11 | 1.12 | 13,699 | -0.88% |
| 2026-05-21 | 1.13 | 1.16 | 1.11 | 1.13 | 11,050 | +0.00% |
| 2026-05-20 | 1.12 | 1.14 | 1.12 | 1.13 | 10,063 | +0.00% |
| 2026-05-19 | 1.13 | 1.21 | 1.12 | 1.13 | 4,963 | -0.88% |
| 2026-05-18 | 1.195 | 1.2 | 1.13 | 1.14 | 11,195 | -2.56% |
| 2026-05-15 | 1.2 | 1.25 | 1.17 | 1.17 | 39,278 | -0.85% |
| 2026-05-14 | 1.16 | 1.21 | 1.16 | 1.18 | 36,812 | +2.61% |
| 2026-05-13 | 1.148 | 1.19 | 1.14 | 1.15 | 11,382 | +2.68% |