5 DAY PERFORMANCE
+15.52%
1 MONTH PERFORMANCE
+1.79%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
-10.24%
YEAR-TO-DATE PERFORMANCE
+2.70%
1 YEAR PERFORMANCE
+1.79%
Origin Agritech Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.99 | $1.02 (3.04%) | $1.04 | $0.99 | 27.29 K | $7.64 M |
| 06/18/2026 | $0.98 | $0.99 (0.61%) | $0.99 | $0.98 | 8.60 K | $7.39 M |
| 06/17/2026 | $0.97 | $0.98 (1.16%) | $0.99 | $0.97 | 16.81 K | $7.35 M |
| 06/16/2026 | $0.98 | $0.97 (-0.55%) | $0.98 | $0.97 | 9.58 K | $7.26 M |
| 06/15/2026 | $1.02 | $0.99 (-2.99%) | $1.03 | $0.98 | 8.64 K | $7.41 M |
| 06/12/2026 | $0.98 | $1.00 (2.56%) | $1.05 | $0.98 | 63.30 K | $7.49 M |
| 06/11/2026 | $1.00 | $0.98 (-2.5%) | $1.00 | $0.96 | 29.40 K | $7.30 M |
| 06/10/2026 | $0.98 | $1.00 (2.04%) | $1.07 | $0.96 | 119.70 K | $7.49 M |
| 06/09/2026 | $1.01 | $0.96 (-4.92%) | $1.01 | $0.96 | 39.92 K | $7.19 M |
| 06/08/2026 | $1.01 | $0.96 (-4.98%) | $1.07 | $0.95 | 26.84 K | $7.19 M |
| 06/05/2026 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.99 | 42.28 K | $7.49 M |
| 06/04/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.05 | 35.65 K | $7.87 M |
| 06/03/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.09 | 33.10 K | $8.16 M |
| 06/02/2026 | $1.12 | $1.13 (0.89%) | $1.13 | $1.11 | 13.21 K | $13.47 M |
| 06/01/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 55.72 K | $13.36 M |
| 05/29/2026 | $1.09 | $1.13 (3.67%) | $1.16 | $1.09 | 14.50 K | $13.47 M |
| 05/28/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 6.68 K | $13.47 M |
| 05/27/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.11 | 16.23 K | $13.59 M |
| 05/26/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.09 | 33.81 K | $13.36 M |
| 05/22/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 13.70 K | $13.36 M |
| 05/21/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.11 | 11.05 K | $13.47 M |
| 05/20/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 10.06 K | $13.47 M |
| 05/19/2026 | $1.13 | $1.13 (0%) | $1.21 | $1.12 | 4.96 K | $13.47 M |
| 05/18/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.13 | 11.20 K | $13.59 M |
| 05/15/2026 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.17 | 39.30 K | $13.95 M |
| 05/14/2026 | $1.16 | $1.18 (1.72%) | $1.21 | $1.16 | 36.81 K | $14.07 M |
| 05/13/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.14 | 11.38 K | $13.71 M |
| 05/12/2026 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.12 | 10.41 K | $13.36 M |
| 05/11/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 13.03 K | $13.47 M |
| 05/08/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 16.40 K | $13.47 M |
| 05/07/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.12 | 73.42 K | $13.59 M |
| 05/06/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 24.90 K | $13.95 M |
| 05/05/2026 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.17 | 12.40 K | $14.07 M |
| 05/04/2026 | $1.21 | $1.23 (1.65%) | $1.28 | $1.21 | 22.35 K | $14.67 M |
| 05/01/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.14 | 18.73 K | $13.95 M |
| 04/30/2026 | $1.16 | $1.15 (-0.86%) | $1.21 | $1.15 | 8.57 K | $13.71 M |
| 04/29/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.14 | 24.31 K | $14.07 M |
| 04/28/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.16 | 13.40 K | $14.07 M |
| 04/27/2026 | $1.28 | $1.19 (-7.03%) | $1.29 | $1.19 | 42.76 K | $14.19 M |
| 04/24/2026 | $1.37 | $1.31 (-4.38%) | $1.40 | $1.25 | 27.52 K | $15.62 M |
| 04/23/2026 | $1.33 | $1.37 (3.01%) | $1.40 | $1.32 | 23.20 K | $16.34 M |
| 04/22/2026 | $1.32 | $1.35 (2.27%) | $1.39 | $1.32 | 8.40 K | $16.10 M |
| 04/21/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.30 | 16.60 K | $15.98 M |
| 04/20/2026 | $1.26 | $1.33 (5.56%) | $1.36 | $1.26 | 16.60 K | $15.86 M |
| 04/17/2026 | $1.27 | $1.28 (0.79%) | $1.35 | $1.25 | 27.82 K | $15.26 M |
| 04/16/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.25 | 5.76 K | $15.14 M |
| 04/15/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.24 | 11.05 K | $15.50 M |
| 04/14/2026 | $1.29 | $1.29 (0%) | $1.32 | $1.27 | 18.60 K | $15.38 M |
| 04/13/2026 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.26 | 15.30 K | $15.02 M |
| 04/10/2026 | $1.29 | $1.25 (-3.1%) | $1.45 | $1.23 | 46.10 K | $14.91 M |
| 04/09/2026 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.26 | 23.10 K | $15.62 M |
| 04/08/2026 | $1.33 | $1.35 (1.5%) | $1.40 | $1.23 | 31.95 K | $16.10 M |
| 04/07/2026 | $1.23 | $1.33 (8.13%) | $1.36 | $1.16 | 97.10 K | $15.86 M |
| 04/06/2026 | $1.28 | $1.21 (-5.47%) | $1.35 | $1.21 | 28.32 K | $14.43 M |
| 04/02/2026 | $1.21 | $1.22 (0.83%) | $1.31 | $1.21 | 25.14 K | $14.55 M |
| 04/01/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.08 | 81.11 K | $14.67 M |
| 03/31/2026 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.25 | 40.60 K | $15.38 M |
| 03/30/2026 | $1.45 | $1.28 (-11.72%) | $1.45 | $1.26 | 95.38 K | $15.26 M |
| 03/27/2026 | $1.22 | $1.45 (18.85%) | $1.55 | $1.22 | 356.20 K | $17.29 M |
| 03/26/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.19 | 26.80 K | $14.79 M |
| 03/25/2026 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.23 | 89.82 K | $15.02 M |
| 03/24/2026 | $1.09 | $1.24 (13.76%) | $1.28 | $1.09 | 95.82 K | $14.79 M |
| 03/23/2026 | $1.12 | $1.13 (0.89%) | $1.13 | $1.05 | 33.03 K | $13.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
