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
2019-01-25 6.37 6.37 6.37 6.37 100
2019-01-22 6.75 6.75 6.75 6.75 500
2019-01-17 6.35 6.35 6.35 6.35 100
2019-01-16 6.25 6.25 6.25 6.25 100
2019-01-15 6.42 6.42 6.13 6.20 17,564
2019-01-09 5.95 5.95 5.95 5.95 300
2019-01-08 5.95 6.00 5.83 5.83 600
2019-01-07 5.97 6.10 5.97 6.10 400
2018-12-31 4.90 5.18 4.90 5.18 1,100
2018-12-26 5.20 5.20 5.08 5.08 400
2018-12-24 5.24 5.24 5.11 5.11 300
2018-12-21 5.62 5.68 5.62 5.68 200
2018-12-20 5.88 5.88 5.88 5.88 200
2018-12-19 6.60 6.60 5.86 5.86 1,100
2018-12-18 6.23 6.345 6.23 6.345 200
2018-12-17 6.82 6.82 6.77 6.77 400
2018-12-13 7.42 7.42 7.42 7.42 100
2018-12-04 7.60 7.60 7.60 7.60 4
2018-12-03 8.11 8.11 7.91 7.91 215
2018-11-30 7.91 7.91 7.91 7.91 100
2018-11-29 7.70 7.70 7.70 7.70 200
2018-11-28 7.45 7.53 7.45 7.53 200
2018-11-27 7.70 7.70 7.55 7.55 484
2018-11-26 8.03 8.03 8.03 8.03 4,000
2018-11-23 7.82 7.82 7.59 7.59 8
2018-11-20 7.91 7.91 7.56 7.56 260
2018-11-19 7.69 8.00 7.56 8.00 1,000
2018-11-16 7.12 7.12 7.12 7.12 66
2018-11-15 6.90 7.17 6.69 7.17 540
2018-11-13 7.46 7.46 7.46 7.46 100

» 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.