Skip to main content
SEED logo

Origin Agritech Limited

SEEDNASDAQMaterialsAgricultural Inputs

$0.78Today:- (-)1Y −52.94%

As of Oct 27, 2026 close

Market cap
$9.31M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.66$2.12
Volume (live)
-
Avg. volume (3M)
100.94K

Origin Agritech (SEED) Historical Stock Prices

Analyze Origin Agritech (SEED) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Origin Agritech (SEED) Interactive Price Chart

Interactive historical price chart showing Origin Agritech stock price movements and trends across multiple time periods.

Loading chart...

SEED Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SEED historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.760.830.760.780.787.96K
Oct 26, 20260.830.880.760.790.7916.29K
Oct 23, 20260.820.870.820.820.825.55K
Oct 22, 20260.880.880.820.840.849.17K
Oct 21, 20260.930.950.910.930.9324.72K
Oct 20, 20260.930.980.920.920.9216.47K
Oct 19, 20260.940.990.880.960.96161.59K
Oct 16, 20260.711.070.710.970.971.64M
Oct 15, 20260.800.800.710.730.7319.34K
Oct 14, 20260.730.890.730.800.8086.94K
Oct 13, 20260.720.740.690.730.7338.38K
Oct 12, 20260.710.770.700.710.719.99K
Oct 9, 20260.800.800.700.700.701.59K
Oct 8, 20260.750.760.700.700.7016.66K
Oct 7, 20260.750.800.750.780.7810.26K
Oct 6, 20260.820.840.800.800.8024.93K
Oct 5, 20260.770.900.740.840.84121.38K
Oct 2, 20260.700.760.690.740.7458.62K
Oct 1, 20260.860.860.660.680.68118.71K
Sep 30, 20260.950.970.670.790.79536.01K
Sep 29, 20260.920.940.920.930.935.96K
Sep 28, 20260.910.920.910.910.916.71K
Sep 25, 20260.950.950.910.910.917.00K
Sep 24, 20260.900.940.900.920.923.15K
Sep 23, 20260.950.970.900.920.9218.04K
Sep 22, 20260.900.980.900.930.936.56K
Sep 21, 20260.930.990.910.920.9213.60K
Sep 18, 20260.950.960.930.930.939.30K
Sep 17, 20260.950.960.930.960.9629.19K
Sep 16, 20260.950.980.950.950.953.67K
Sep 15, 20261.011.010.960.970.9729.10K
Sep 14, 20261.021.071.021.021.0216.26K
Sep 11, 20261.061.081.031.041.0425.61K
Sep 10, 20261.021.101.021.051.0528.75K
Sep 9, 20261.041.051.011.011.017.37K
Sep 8, 20261.011.041.001.041.043.37K
Sep 4, 20261.001.010.991.011.015.82K
Sep 3, 20261.021.031.001.011.0131.97K
Sep 2, 20260.991.020.991.021.0221.21K
Sep 1, 20261.011.010.981.001.003.10K
Aug 31, 20260.991.050.981.001.0028.80K
Aug 28, 20261.021.020.990.990.992.91K
Aug 27, 20261.011.010.990.990.991.43K
Aug 26, 20260.991.020.980.990.9916.34K
Aug 25, 20261.001.010.991.001.008.70K
Aug 24, 20261.021.021.001.021.024.83K
Aug 21, 20261.021.031.001.001.0029.99K
Aug 20, 20261.021.051.021.021.023.75K
Aug 19, 20261.041.041.011.021.0220.41K
Aug 18, 20261.071.071.021.031.0315.86K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.