5 DAY PERFORMANCE
+14.00%
1 MONTH PERFORMANCE
+8.57%
3 MONTH PERFORMANCE
-2.56%
6 MONTH PERFORMANCE
+4.59%
YEAR-TO-DATE PERFORMANCE
+2.70%
1 YEAR PERFORMANCE
+16.33%
Origin Agritech Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.01 | $1.03 (2.48%) | $1.03 | $0.96 | 59.12 K | |
| 08/05/2026 | $0.91 | $1.06 (16.48%) | $1.06 | $0.87 | 8.20 M | $7.94 M |
| 08/04/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 2.14 K | $7.49 M |
| 08/03/2026 | $1.03 | $0.98 (-4.84%) | $1.03 | $0.98 | 4.74 K | $7.34 M |
| 07/31/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 11.10 K | $7.49 M |
| 07/30/2026 | $0.98 | $1.00 (2.04%) | $1.01 | $0.98 | 6.66 K | $7.49 M |
| 07/29/2026 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 6.12 K | $7.34 M |
| 07/28/2026 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 10.83 K | $7.34 M |
| 07/27/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 1.13 K | $7.49 M |
| 07/24/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 4.30 K | $7.57 M |
| 07/23/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 3.70 K | $7.49 M |
| 07/22/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.01 | 2.39 K | $7.57 M |
| 07/21/2026 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 1.00 K | $7.64 M |
| 07/20/2026 | $0.99 | $1.02 (3.02%) | $1.02 | $0.99 | 2.62 K | $7.64 M |
| 07/17/2026 | $0.98 | $1.00 (2.55%) | $1.02 | $0.98 | 6.73 K | $7.49 M |
| 07/16/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 749 | $7.49 M |
| 07/15/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 3.25 K | $7.64 M |
| 07/14/2026 | $1.02 | $1.06 (3.92%) | $1.06 | $1.01 | 5.05 K | $7.94 M |
| 07/13/2026 | $0.97 | $1.02 (5.15%) | $1.03 | $0.97 | 14.14 K | $7.64 M |
| 07/10/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 4.94 K | $7.57 M |
| 07/09/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 1.94 K | $7.49 M |
| 07/08/2026 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 5.04 K | $7.57 M |
| 07/07/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 7.10 K | $7.72 M |
| 07/06/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 28.63 K | $7.87 M |
| 07/02/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.02 | 19.50 K | $7.79 M |
| 07/01/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $1.02 | 19.52 K | $8.09 M |
| 06/30/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $0.99 | 8.85 K | $7.94 M |
| 06/29/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 5.90 K | $7.87 M |
| 06/26/2026 | $1.00 | $1.01 (1.01%) | $1.01 | $0.98 | 10.22 K | $7.57 M |
| 06/25/2026 | $0.99 | $1.01 (2%) | $1.03 | $0.96 | 59.70 K | $7.57 M |
| 06/24/2026 | $0.99 | $1.01 (2.02%) | $1.02 | $0.99 | 21.80 K | $7.57 M |
| 06/23/2026 | $1.04 | $0.99 (-4.81%) | $1.06 | $0.99 | 7.10 K | $7.42 M |
| 06/22/2026 | $0.99 | $1.02 (3.03%) | $1.05 | $0.99 | 27.42 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 | $8.46 M |
| 06/01/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 55.72 K | $8.39 M |
| 05/29/2026 | $1.09 | $1.13 (3.67%) | $1.16 | $1.09 | 14.50 K | $8.46 M |
| 05/28/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 6.68 K | $8.46 M |
| 05/27/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.11 | 16.23 K | $8.54 M |
| 05/26/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.09 | 33.81 K | $8.39 M |
| 05/22/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 13.70 K | $8.39 M |
| 05/21/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.11 | 11.05 K | $8.46 M |
| 05/20/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 10.06 K | $8.46 M |
| 05/19/2026 | $1.13 | $1.13 (0%) | $1.21 | $1.12 | 4.96 K | $8.46 M |
| 05/18/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.13 | 11.20 K | $8.54 M |
| 05/15/2026 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.17 | 39.30 K | $8.76 M |
| 05/14/2026 | $1.16 | $1.18 (1.72%) | $1.21 | $1.16 | 36.81 K | $8.84 M |
| 05/13/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.14 | 11.38 K | $8.61 M |
| 05/12/2026 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.12 | 10.41 K | $8.39 M |
| 05/11/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 13.03 K | $8.46 M |
| 05/08/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 16.40 K | $8.46 M |
| 05/07/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.12 | 73.42 K | $8.54 M |
| 05/06/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 24.90 K | $8.76 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.
