5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
+4.59%
6 MONTH PERFORMANCE
-22.97%
YEAR-TO-DATE PERFORMANCE
+2.70%
1 YEAR PERFORMANCE
-5.00%
Origin Agritech Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.16 | 14.93 K | $9.01 M |
| 05/05/2026 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.17 | 12.40 K | $9.18 M |
| 05/04/2026 | $1.21 | $1.23 (1.65%) | $1.28 | $1.21 | 22.35 K | $9.57 M |
| 05/01/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.14 | 18.73 K | $9.10 M |
| 04/30/2026 | $1.16 | $1.15 (-0.86%) | $1.21 | $1.15 | 8.57 K | $8.95 M |
| 04/29/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.14 | 24.31 K | $9.18 M |
| 04/28/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.16 | 13.40 K | $9.18 M |
| 04/27/2026 | $1.28 | $1.19 (-7.03%) | $1.29 | $1.19 | 42.76 K | $9.26 M |
| 04/24/2026 | $1.37 | $1.31 (-4.38%) | $1.40 | $1.25 | 27.52 K | $10.19 M |
| 04/23/2026 | $1.33 | $1.37 (3.01%) | $1.40 | $1.32 | 23.20 K | $10.66 M |
| 04/22/2026 | $1.32 | $1.35 (2.27%) | $1.39 | $1.32 | 8.40 K | $10.51 M |
| 04/21/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.30 | 16.60 K | $10.43 M |
| 04/20/2026 | $1.26 | $1.33 (5.56%) | $1.36 | $1.26 | 16.60 K | $10.35 M |
| 04/17/2026 | $1.27 | $1.28 (0.79%) | $1.35 | $1.25 | 27.82 K | $9.96 M |
| 04/16/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.25 | 5.76 K | $9.88 M |
| 04/15/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.24 | 11.05 K | $10.12 M |
| 04/14/2026 | $1.29 | $1.29 (0%) | $1.32 | $1.27 | 18.60 K | $10.04 M |
| 04/13/2026 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.26 | 15.30 K | $9.81 M |
| 04/10/2026 | $1.29 | $1.25 (-3.1%) | $1.45 | $1.23 | 46.10 K | $9.73 M |
| 04/09/2026 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.26 | 23.10 K | $10.19 M |
| 04/08/2026 | $1.33 | $1.35 (1.5%) | $1.40 | $1.23 | 31.95 K | $10.51 M |
| 04/07/2026 | $1.23 | $1.33 (8.13%) | $1.36 | $1.16 | 97.10 K | $10.35 M |
| 04/06/2026 | $1.28 | $1.21 (-5.47%) | $1.35 | $1.21 | 28.32 K | $9.42 M |
| 04/02/2026 | $1.21 | $1.22 (0.83%) | $1.31 | $1.21 | 25.14 K | $9.49 M |
| 04/01/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.08 | 81.11 K | $9.57 M |
| 03/31/2026 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.25 | 40.60 K | $10.04 M |
| 03/30/2026 | $1.45 | $1.28 (-11.72%) | $1.45 | $1.26 | 95.38 K | $9.96 M |
| 03/27/2026 | $1.22 | $1.45 (18.85%) | $1.55 | $1.22 | 356.20 K | $11.28 M |
| 03/26/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.19 | 26.80 K | $9.65 M |
| 03/25/2026 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.23 | 89.82 K | $9.81 M |
| 03/24/2026 | $1.09 | $1.24 (13.76%) | $1.28 | $1.09 | 95.82 K | $9.65 M |
| 03/23/2026 | $1.12 | $1.13 (0.89%) | $1.13 | $1.05 | 33.03 K | $8.79 M |
| 03/20/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.06 | 23.92 K | $8.48 M |
| 03/19/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.05 | 87.44 K | $8.48 M |
| 03/18/2026 | $1.22 | $1.11 (-9.02%) | $1.23 | $1.09 | 85.10 K | $8.64 M |
| 03/17/2026 | $1.27 | $1.23 (-3.15%) | $1.32 | $1.21 | 44.18 K | $9.57 M |
| 03/16/2026 | $1.27 | $1.29 (1.57%) | $1.38 | $1.26 | 67.51 K | $10.04 M |
| 03/13/2026 | $1.33 | $1.28 (-3.76%) | $1.40 | $1.26 | 165.70 K | $9.96 M |
| 03/12/2026 | $1.33 | $1.44 (8.27%) | $1.49 | $1.22 | 618.41 K | $11.21 M |
| 03/11/2026 | $1.18 | $1.28 (8.47%) | $1.33 | $1.18 | 343.91 K | $9.96 M |
| 03/10/2026 | $1.30 | $1.15 (-11.54%) | $1.43 | $1.15 | 1.32 M | $8.95 M |
| 03/09/2026 | $1.09 | $1.14 (4.59%) | $1.35 | $1.04 | 1.56 M | $8.87 M |
| 03/06/2026 | $1.04 | $1.04 (0%) | $1.09 | $1.03 | 11.03 K | $8.09 M |
| 03/05/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 12.83 K | $8.09 M |
| 03/04/2026 | $1.02 | $1.05 (2.94%) | $1.13 | $1.02 | 13.72 K | $8.17 M |
| 03/03/2026 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.02 | 8.40 K | $7.94 M |
| 03/02/2026 | $1.03 | $1.05 (1.94%) | $1.12 | $1.03 | 11.75 K | $8.17 M |
| 02/27/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.02 | 16.13 K | $8.25 M |
| 02/26/2026 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.02 | 32.42 K | $8.02 M |
| 02/25/2026 | $1.16 | $1.08 (-6.9%) | $1.18 | $1.07 | 42.36 K | $8.40 M |
| 02/24/2026 | $1.10 | $1.15 (4.55%) | $1.17 | $1.10 | 14.10 K | $8.95 M |
| 02/23/2026 | $1.06 | $1.09 (2.83%) | $1.11 | $1.06 | 5.70 K | $8.48 M |
| 02/20/2026 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.08 | 2.80 K | $8.40 M |
| 02/19/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.09 | 12.20 K | $8.64 M |
| 02/18/2026 | $1.12 | $1.18 (5.36%) | $1.19 | $1.12 | 13.20 K | $9.18 M |
| 02/17/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.07 | 14.02 K | $8.64 M |
| 02/13/2026 | $1.02 | $1.06 (3.92%) | $1.09 | $1.02 | 16.60 K | $8.25 M |
| 02/12/2026 | $1.05 | $1.01 (-3.81%) | $1.09 | $1.01 | 13.90 K | $7.86 M |
| 02/11/2026 | $1.15 | $1.11 (-3.48%) | $1.20 | $1.11 | 26.62 K | $8.64 M |
| 02/10/2026 | $1.12 | $1.14 (1.79%) | $1.26 | $1.12 | 39.52 K | $8.87 M |
| 02/09/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.06 | 28.40 K | $8.56 M |
| 02/06/2026 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.09 | 16.32 K | $8.48 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.
