ORIGIN AGRITECH LIMITED SHS Historical Stock Price

Below is the stock price history for Origin Agritech Limited Shs SEED. Data is recorded each day for the historical open, high, low, close and volume. The Origin Agritech Limited Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Origin Agritech Limited Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 9.30 10.87 9.29 10.25 3,971
2018-07-19 8.65 8.93 8.54 8.85 1,882
2018-07-18 8.41 8.51 8.41 8.51 500
2018-07-17 7.98 7.98 7.91 7.91 200
2018-07-16 8.11 8.19 7.91 7.91 407
2018-07-13 8.31 8.31 7.87 8.18 1,618
2018-07-12 7.90 8.08 7.53 7.70 7,436
2018-07-11 7.41 8.61 7.41 7.79 18,189
2018-07-10 7.46 7.46 7.24 7.24 900
2018-07-09 0.8101 0.8101 0.8101 0.8101 344
2018-07-06 0.8201 0.8212 0.82 0.8201 1,100
2018-07-05 0.8301 0.8704 0.82 0.825 1,800
2018-07-03 0.8071 0.8201 0.8071 0.8201 700
2018-07-02 0.76 0.8001 0.76 0.8001 1,700
2018-06-29 0.7601 0.7601 0.7601 0.7601 400
2018-06-28 0.7502 0.7601 0.7502 0.7601 500
2018-06-27 0.755 0.755 0.7401 0.7401 1,400
2018-06-25 0.7556 0.7599 0.7351 0.7599 2,900
2018-06-22 0.78 0.8101 0.78 0.8001 5,137
2018-06-21 0.7627 0.77 0.7627 0.77 200
2018-06-19 0.7299 0.7299 0.7299 0.7299 100
2018-06-18 0.7284 0.7284 0.7284 0.7284 200
2018-06-15 0.73 0.73 0.73 0.73 7
2018-06-12 0.73 0.7311 0.72 0.7311 1,325
2018-06-11 0.74 0.74 0.7005 0.71 4,661
2018-06-08 0.755 0.76 0.755 0.76 15,700
2018-06-07 0.825 0.86 0.76 0.78 1,264
2018-06-06 0.751 0.816 0.751 0.8127 9,175
2018-06-05 0.73 0.73 0.7208 0.7208 700
2018-06-04 0.7251 0.7251 0.7251 0.7251 100

» More Origin Agritech Limited Shs Stock Price History

To see other companies like Origin Agritech Limited Shs (SEED), view our stock market today for news, and other data.