5 DAY PERFORMANCE
+17.53%
1 MONTH PERFORMANCE
+11.76%
3 MONTH PERFORMANCE
+15.52%
6 MONTH PERFORMANCE
+4.59%
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 |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.96 | $0.93 (-3.12%) | $0.96 | $0.93 | 9.10 K | $6.97 M |
| 09/17/2026 | $0.96 | $0.96 (0%) | $0.96 | $0.93 | 29.20 K | $7.19 M |
| 09/16/2026 | $0.95 | $0.96 (1.05%) | $0.98 | $0.95 | 3.70 K | $7.19 M |
| 09/15/2026 | $1.01 | $0.97 (-3.96%) | $1.01 | $0.96 | 29.10 K | $7.27 M |
| 09/14/2026 | $1.02 | $1.03 (0.98%) | $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 |
| 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 |
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.
