5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-7.01%
3 MONTH PERFORMANCE
-18.78%
6 MONTH PERFORMANCE
-22.57%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
-34.54%
Origin Agritech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.87 | $1.86 (-0.53%) | $1.98 | $1.86 | 8,513 | $11.75 M |
| 03/11/2025 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.88 | 40,900 | $11.95 M |
| 03/10/2025 | $1.90 | $1.91 (0.53%) | $1.98 | $1.89 | 12,446 | $12.07 M |
| 03/07/2025 | $1.99 | $1.99 (0%) | $2.00 | $1.89 | 10,100 | $12.58 M |
| 03/06/2025 | $1.87 | $1.99 (6.42%) | $1.99 | $1.87 | 2,100 | $12.58 M |
| 03/05/2025 | $1.93 | $1.95 (1.04%) | $2.00 | $1.87 | 23,034 | $12.33 M |
| 03/04/2025 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.85 | 27,208 | $11.76 M |
| 03/03/2025 | $1.99 | $1.93 (-3.02%) | $2.06 | $1.84 | 39,400 | $12.20 M |
| 02/28/2025 | $1.98 | $1.98 (0%) | $2.03 | $1.93 | 25,200 | $12.52 M |
| 02/27/2025 | $2.10 | $1.95 (-7.14%) | $2.10 | $1.95 | 14,400 | $12.33 M |
| 02/26/2025 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.01 | 18,172 | $12.71 M |
| 02/25/2025 | $2.03 | $2.11 (3.94%) | $2.18 | $2.00 | 32,945 | $13.34 M |
| 02/24/2025 | $2.07 | $2.02 (-2.42%) | $2.24 | $2.00 | 46,400 | $12.77 M |
| 02/21/2025 | $2.06 | $2.02 (-1.94%) | $2.07 | $1.92 | 44,200 | $12.77 M |
| 02/20/2025 | $2.11 | $2.04 (-3.32%) | $2.11 | $1.92 | 56,200 | $12.90 M |
| 02/19/2025 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.09 | 22,149 | $13.27 M |
| 02/18/2025 | $2.08 | $2.08 (0%) | $2.16 | $2.08 | 20,649 | $13.15 M |
| 02/14/2025 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.08 | 44,000 | $13.34 M |
| 02/13/2025 | $2.17 | $2.15 (-0.92%) | $2.19 | $2.10 | 29,900 | $13.59 M |
| 02/12/2025 | $2.30 | $2.14 (-6.96%) | $2.37 | $2.08 | 60,682 | $13.53 M |
| 02/11/2025 | $2.70 | $2.39 (-11.48%) | $2.70 | $2.26 | 110,900 | $15.11 M |
| 02/10/2025 | $2.48 | $2.61 (5.24%) | $2.65 | $2.40 | 92,300 | $16.50 M |
| 02/07/2025 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.26 | 14,510 | $14.92 M |
| 02/06/2025 | $2.36 | $2.33 (-1.27%) | $2.40 | $2.23 | 17,400 | $14.73 M |
| 02/05/2025 | $2.55 | $2.35 (-7.84%) | $2.55 | $2.30 | 19,100 | $14.85 M |
| 02/04/2025 | $2.48 | $2.41 (-2.82%) | $2.48 | $2.32 | 17,537 | $15.23 M |
| 02/03/2025 | $2.15 | $2.44 (13.49%) | $2.61 | $2.15 | 110,722 | $15.42 M |
| 01/31/2025 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.11 | 34,206 | $13.84 M |
| 01/30/2025 | $2.07 | $2.20 (6.28%) | $2.30 | $2.07 | 64,600 | $13.91 M |
| 01/29/2025 | $2.12 | $2.19 (3.3%) | $2.27 | $2.06 | 56,614 | $13.84 M |
| 01/28/2025 | $2.21 | $2.21 (0%) | $2.30 | $2.16 | 135,921 | $13.97 M |
| 01/27/2025 | $1.94 | $2.36 (21.65%) | $2.65 | $1.91 | 1.50 M | $14.92 M |
| 01/24/2025 | $1.79 | $2.19 (22.35%) | $2.26 | $1.75 | 104,900 | $13.84 M |
| 01/23/2025 | $1.78 | $1.78 (0%) | $1.89 | $1.74 | 21,447 | $11.25 M |
| 01/22/2025 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.70 | 42,144 | $11.25 M |
| 01/21/2025 | $1.92 | $1.90 (-1.04%) | $1.93 | $1.79 | 38,000 | $12.01 M |
| 01/17/2025 | $1.80 | $1.83 (1.67%) | $1.85 | $1.69 | 151,399 | $11.57 M |
| 01/16/2025 | $1.72 | $1.83 (6.4%) | $1.90 | $1.64 | 177,902 | $11.57 M |
| 01/15/2025 | $1.98 | $1.82 (-8.08%) | $1.98 | $1.75 | 23,628 | $11.50 M |
| 01/14/2025 | $1.96 | $2.00 (2.04%) | $2.00 | $1.82 | 28,299 | $12.64 M |
| 01/13/2025 | $1.83 | $1.99 (8.74%) | $1.99 | $1.83 | 23,642 | $12.58 M |
| 01/10/2025 | $1.97 | $1.91 (-3.05%) | $2.08 | $1.83 | 28,600 | $12.07 M |
| 01/08/2025 | $2.02 | $1.93 (-4.46%) | $2.02 | $1.89 | 58,300 | $12.20 M |
| 01/07/2025 | $2.14 | $2.03 (-5.14%) | $2.14 | $2.01 | 11,800 | $12.83 M |
| 01/06/2025 | $2.11 | $1.99 (-5.69%) | $2.12 | $1.99 | 18,904 | $12.58 M |
| 01/03/2025 | $2.01 | $2.03 (1%) | $2.08 | $2.01 | 5,904 | $12.83 M |
| 01/02/2025 | $2.04 | $2.03 (-0.49%) | $2.12 | $2.00 | 14,022 | $12.83 M |
| 12/31/2024 | $2.12 | $2.10 (-0.94%) | $2.18 | $2.03 | 23,747 | $13.27 M |
| 12/30/2024 | $2.12 | $2.10 (-0.94%) | $2.29 | $2.10 | 34,298 | $13.27 M |
| 12/27/2024 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.10 | 8,736 | $13.65 M |
| 12/26/2024 | $2.25 | $2.19 (-2.67%) | $2.34 | $2.11 | 32,051 | $13.84 M |
| 12/24/2024 | $2.22 | $2.22 (0%) | $2.29 | $2.17 | 14,000 | $14.03 M |
| 12/23/2024 | $2.19 | $2.24 (2.28%) | $2.30 | $2.16 | 29,400 | $14.16 M |
| 12/20/2024 | $2.11 | $2.13 (0.95%) | $2.29 | $2.11 | 8,730 | $13.46 M |
| 12/19/2024 | $2.19 | $2.11 (-3.65%) | $2.25 | $2.11 | 39,300 | $13.34 M |
| 12/18/2024 | $2.16 | $2.11 (-2.31%) | $2.30 | $2.10 | 45,700 | $13.34 M |
| 12/17/2024 | $2.31 | $2.23 (-3.46%) | $2.31 | $2.15 | 22,268 | $14.10 M |
| 12/16/2024 | $2.23 | $2.32 (4.04%) | $2.45 | $2.23 | 19,549 | $14.66 M |
| 12/13/2024 | $2.42 | $2.32 (-4.13%) | $2.49 | $2.27 | 18,741 | $14.66 M |
| 12/12/2024 | $2.61 | $2.45 (-6.13%) | $2.61 | $2.41 | 14,300 | $15.49 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.
