Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Origin Agritech Ltd (NQ: SEED )

5.280 +0.240 (+4.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.220	5.420	5.140	5.260	34,100	+0.00(+0.00%)
Sep 27, 2018	5.100	5.446	5.062	5.260	27,428	+0.10(+1.94%)
Sep 26, 2018	5.080	5.550	5.080	5.160	10,869	-0.01(-0.19%)
Sep 25, 2018	5.050	5.300	5.050	5.170	26,973	+0.10(+2.00%)
Sep 24, 2018	5.050	5.170	5.026	5.069	12,122	+0.02(+0.37%)
Sep 21, 2018	5.310	5.420	4.990	5.050	38,600	-0.30(-5.62%)
Sep 20, 2018	5.510	5.680	5.280	5.351	24,377	-0.03(-0.55%)
Sep 19, 2018	5.450	5.600	5.280	5.380	61,482	+0.00(+0.00%)
Sep 18, 2018	5.650	5.860	5.380	5.380	49,810	-0.27(-4.78%)
Sep 17, 2018	5.680	5.940	5.650	5.650	20,610	-0.27(-4.56%)
Sep 14, 2018	5.950	6.170	5.920	5.920	9,300	-0.08(-1.33%)
Sep 13, 2018	5.930	6.510	5.930	6.000	7,974	-0.07(-1.15%)
Sep 12, 2018	6.060	6.420	6.060	6.070	25,919	-0.08(-1.30%)
Sep 11, 2018	6.490	6.630	5.801	6.150	34,349	-0.39(-5.96%)
Sep 10, 2018	6.160	6.604	5.906	6.540	50,783	+0.44(+7.21%)
Sep 07, 2018	5.880	6.300	5.880	6.100	7,200	+0.14(+2.35%)
Sep 06, 2018	6.020	6.680	5.742	5.960	27,176	-0.13(-2.13%)
Sep 05, 2018	6.260	6.340	5.940	6.090	18,922	-0.31(-4.84%)
Sep 04, 2018	6.500	6.800	6.370	6.400	40,053	-0.19(-2.88%)
Aug 31, 2018		6.590	6.590	6.590	0	+0.09(+1.39%)
Aug 30, 2018	6.410	6.714	6.400	6.500	40,965	-0.17(-2.55%)
Aug 29, 2018	7.230	7.230	6.351	6.670	83,677	+0.57(+9.34%)
Aug 28, 2018	5.900	6.420	5.790	6.100	92,024	+0.28(+4.81%)
Aug 27, 2018	5.480	5.850	5.480	5.820	48,512	+0.32(+5.82%)
Aug 24, 2018	5.480	5.550	5.400	5.500	19,500	+0.00(+0.00%)
Aug 23, 2018	5.480	6.220	5.440	5.500	88,854	-0.02(-0.36%)
Aug 22, 2018	5.440	5.750	5.410	5.520	42,982	+0.11(+2.03%)
Aug 21, 2018	5.410	5.580	5.350	5.410	55,286	-0.17(-3.05%)
Aug 20, 2018	6.090	6.090	5.490	5.580	66,892	-0.60(-9.71%)
Aug 17, 2018	6.610	6.620	6.120	6.180	63,800	-0.43(-6.51%)
Aug 16, 2018	6.610	6.760	6.610	6.610	12,768	-0.04(-0.60%)
Aug 15, 2018	6.610	6.700	6.610	6.650	26,366	-0.03(-0.45%)
Aug 14, 2018	6.630	6.780	6.620	6.680	24,727	+0.03(+0.45%)
Aug 13, 2018	6.620	6.870	6.610	6.650	49,339	-0.06(-0.89%)
Aug 10, 2018	6.660	6.890	6.660	6.710	31,600	-0.07(-1.03%)
Aug 09, 2018	6.800	6.950	6.550	6.780	36,804	-0.17(-2.45%)
Aug 08, 2018	7.290	7.290	6.940	6.950	30,321	-0.36(-4.92%)
Aug 07, 2018	7.570	7.570	7.310	7.310	31,973	-0.26(-3.43%)
Aug 06, 2018	7.440	7.830	7.400	7.570	54,200	+0.02(+0.26%)
Aug 03, 2018	7.590	7.850	7.370	7.550	38,000	-0.21(-2.71%)
Aug 02, 2018	8.250	8.250	7.450	7.760	88,786	-0.56(-6.73%)
Aug 01, 2018	8.270	9.490	8.110	8.320	141,630	-0.13(-1.54%)
Jul 31, 2018	8.000	8.840	8.000	8.450	44,775	-0.24(-2.76%)
Jul 30, 2018	7.850	8.788	7.170	8.690	178,240	-1.03(-10.60%)
Jul 27, 2018	9.950	10.23	9.450	9.720	55,600	+1.80(+22.67%)
Jul 09, 2018		7.924	7.924	7.924	0	-0.28(-3.37%)
Jul 06, 2018	8.000	8.500	8.000	8.200	19,151	-0.02(-0.28%)
Jul 05, 2018	8.000	8.790	8.000	8.223	82,540	+0.22(+2.80%)
Jul 03, 2018		7.999	7.999	7.999	0	+0.20(+2.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Origin Agritech Ltd (NQ: SEED )

Historical Prices