5 DAY PERFORMANCE
+47.21%
1 MONTH PERFORMANCE
+35.71%
3 MONTH PERFORMANCE
+7.55%
6 MONTH PERFORMANCE
-3.39%
YEAR-TO-DATE PERFORMANCE
+2.70%
1 YEAR PERFORMANCE
-26.45%
Origin Agritech Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.75 | $0.70 (-6.68%) | $0.75 | $0.70 | 5.45 K | |
| 11/04/2026 | $0.73 | $0.72 (-1.64%) | $0.75 | $0.72 | 5.60 K | $5.39 M |
| 11/03/2026 | $0.78 | $0.73 (-6.14%) | $0.78 | $0.73 | 6.73 K | $5.48 M |
| 11/02/2026 | $0.78 | $0.76 (-2.05%) | $0.79 | $0.73 | 19.24 K | $5.69 M |
| 10/30/2026 | $0.75 | $0.77 (3.24%) | $0.79 | $0.75 | 12.14 K | $5.80 M |
| 10/29/2026 | $0.79 | $0.75 (-4.93%) | $0.81 | $0.75 | 26.60 K | $5.62 M |
| 10/28/2026 | $0.80 | $0.79 (-1.13%) | $0.83 | $0.78 | 27.80 K | $5.91 M |
| 10/27/2026 | $0.76 | $0.78 (2.6%) | $0.83 | $0.76 | 8.00 K | $5.85 M |
| 10/26/2026 | $0.83 | $0.79 (-4.43%) | $0.88 | $0.76 | 16.30 K | $5.92 M |
| 10/23/2026 | $0.82 | $0.82 (0.27%) | $0.87 | $0.82 | 5.55 K | $6.14 M |
| 10/22/2026 | $0.88 | $0.84 (-3.74%) | $0.88 | $0.82 | 9.20 K | $6.31 M |
| 10/21/2026 | $0.93 | $0.93 (-0.43%) | $0.95 | $0.91 | 24.72 K | $6.94 M |
| 10/20/2026 | $0.93 | $0.92 (-1.05%) | $0.98 | $0.92 | 16.47 K | $6.90 M |
| 10/19/2026 | $0.94 | $0.96 (2.17%) | $0.99 | $0.88 | 161.59 K | $7.19 M |
| 10/16/2026 | $0.71 | $0.97 (36.51%) | $1.07 | $0.71 | 1.64 M | $7.27 M |
| 10/15/2026 | $0.80 | $0.73 (-8.49%) | $0.80 | $0.71 | 19.34 K | $5.48 M |
| 10/14/2026 | $0.73 | $0.80 (9.59%) | $0.89 | $0.73 | 86.94 K | $5.99 M |
| 10/13/2026 | $0.72 | $0.73 (0.77%) | $0.74 | $0.69 | 38.40 K | $5.43 M |
| 10/12/2026 | $0.71 | $0.71 (0.04%) | $0.77 | $0.70 | 10.00 K | $5.32 M |
| 10/09/2026 | $0.80 | $0.70 (-12.13%) | $0.80 | $0.70 | 1.60 K | $5.24 M |
| 10/08/2026 | $0.75 | $0.70 (-6.92%) | $0.76 | $0.70 | 16.84 K | $5.25 M |
| 10/07/2026 | $0.75 | $0.78 (3.67%) | $0.80 | $0.75 | 10.30 K | $5.82 M |
| 10/06/2026 | $0.83 | $0.80 (-2.85%) | $0.84 | $0.80 | 24.93 K | $6.00 M |
| 10/05/2026 | $0.77 | $0.84 (8.74%) | $0.90 | $0.74 | 121.40 K | $6.29 M |
| 10/02/2026 | $0.70 | $0.74 (5.71%) | $0.76 | $0.69 | 58.62 K | $5.54 M |
| 10/01/2026 | $0.86 | $0.68 (-20.82%) | $0.86 | $0.66 | 118.71 K | $5.09 M |
| 09/30/2026 | $0.95 | $0.79 (-16.32%) | $0.97 | $0.67 | 536.01 K | $5.95 M |
| 09/29/2026 | $0.92 | $0.93 (1.3%) | $0.94 | $0.92 | 6.00 K | $6.98 M |
| 09/28/2026 | $0.91 | $0.91 (0%) | $0.92 | $0.91 | 6.71 K | $6.82 M |
| 09/25/2026 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.91 | 7.00 K | $6.82 M |
| 09/24/2026 | $0.90 | $0.92 (1.98%) | $0.94 | $0.90 | 3.15 K | $6.89 M |
| 09/23/2026 | $0.95 | $0.92 (-2.95%) | $0.97 | $0.90 | 18.04 K | $6.89 M |
| 09/22/2026 | $0.90 | $0.93 (3.2%) | $0.98 | $0.90 | 6.66 K | $6.97 M |
| 09/21/2026 | $0.93 | $0.92 (-1.05%) | $0.99 | $0.91 | 13.60 K | $6.89 M |
| 09/18/2026 | $0.96 | $0.93 (-2.62%) | $0.96 | $0.93 | 9.30 K | $6.97 M |
| 09/17/2026 | $0.96 | $0.96 (0.03%) | $0.96 | $0.93 | 29.20 K | $7.19 M |
| 09/16/2026 | $0.95 | $0.96 (0.14%) | $0.98 | $0.95 | 3.70 K | $7.19 M |
| 09/15/2026 | $1.01 | $0.97 (-4.02%) | $1.01 | $0.96 | 29.10 K | $7.27 M |
| 09/14/2026 | $1.02 | $1.02 (0%) | $1.07 | $1.02 | 16.26 K | $7.64 M |
| 09/11/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 25.61 K | $7.87 M |
| 09/10/2026 | $1.02 | $1.05 (2.94%) | $1.10 | $1.02 | 28.75 K | $7.87 M |
| 09/09/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.01 | 7.40 K | $7.57 M |
| 09/08/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 3.45 K | $7.79 M |
| 09/04/2026 | $1.00 | $1.01 (1%) | $1.01 | $0.99 | 5.82 K | $7.57 M |
| 09/03/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 31.97 K | $7.57 M |
| 09/02/2026 | $0.99 | $1.02 (3.33%) | $1.02 | $0.99 | 21.21 K | $7.64 M |
| 09/01/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 3.10 K | $7.49 M |
| 08/31/2026 | $0.99 | $1.00 (0.25%) | $1.05 | $0.98 | 28.80 K | $7.46 M |
| 08/28/2026 | $1.02 | $0.99 (-2.93%) | $1.02 | $0.99 | 2.91 K | $7.42 M |
| 08/27/2026 | $1.01 | $0.99 (-2.27%) | $1.01 | $0.99 | 1.43 K | $7.39 M |
| 08/26/2026 | $0.99 | $0.99 (0.75%) | $1.02 | $0.99 | 16.40 K | $7.43 M |
| 08/25/2026 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 8.70 K | $7.49 M |
| 08/24/2026 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 4.84 K | $7.64 M |
| 08/21/2026 | $1.02 | $1.00 (-1.97%) | $1.03 | $1.00 | 30.00 K | $7.49 M |
| 08/20/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 3.80 K | $7.64 M |
| 08/19/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 20.41 K | $7.64 M |
| 08/18/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.02 | 15.90 K | $7.72 M |
| 08/17/2026 | $1.03 | $1.06 (2.91%) | $1.06 | $1.01 | 8.03 K | $7.94 M |
| 08/14/2026 | $1.01 | $1.03 (1.98%) | $1.04 | $1.01 | 23.64 K | $7.72 M |
| 08/13/2026 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.03 | 22.50 K | $7.87 M |
| 08/12/2026 | $1.05 | $1.06 (0.95%) | $1.14 | $1.05 | 23.40 K | $7.94 M |
| 08/11/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 2.43 K | $7.72 M |
| 08/10/2026 | $1.05 | $1.07 (1.9%) | $1.16 | $1.05 | 60.30 K | $8.02 M |
| 08/07/2026 | $0.96 | $1.04 (8.32%) | $1.09 | $0.96 | 106.82 K | $7.79 M |
| 08/06/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $0.96 | 141.34 K | $7.79 M |
| 08/05/2026 | $0.91 | $1.06 (16.48%) | $1.06 | $0.87 | 8.20 M | $7.94 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.
