MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEED — Origin Agritech Limited
NasdaqOrigin Agritech Limited
$0.70
-0.08(-9.77%)
- O
- 0.75
- H
- 0.76
- L
- 0.70
- V
- 16.66K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.70
Period Return-48.8%
Period High$2.49
Period Low$0.66
Avg Daily Volume261.9K
Total Trading Days365
SEED — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.75 | $0.76 | $0.70 | $0.70 | $-0.08 | -9.77% | 16,660 | $0.73 | $0.70 $0.76 |
| Oct 7, 2026 | $0.75 | $0.80 | $0.75 | $0.78 | $-0.02 | -2.99% | 10,264 | $0.75 | $0.75 $0.80 |
| Oct 6, 2026 | $0.83 | $0.84 | $0.80 | $0.80 | $-0.04 | -4.58% | 24,930 | $0.81 | $0.80 $0.84 |
| Oct 5, 2026 | $0.77 | $0.90 | $0.74 | $0.84 | +$0.10 | +13.51% | 121,378 | $0.81 | $0.74 $0.90 |
| Oct 2, 2026 | $0.70 | $0.76 | $0.69 | $0.74 | +$0.06 | +8.81% | 58,617 | $0.71 | $0.69 $0.76 |
| Oct 1, 2026 | $0.86 | $0.86 | $0.66 | $0.68 | $-0.11 | -14.44% | 118,711 | $0.73 | $0.66 $0.86 |
| Sep 30, 2026 | $0.95 | $0.97 | $0.67 | $0.79 | $-0.14 | -14.71% | 536,011 | $0.92 | $0.67 $0.97 |
| Sep 29, 2026 | $0.92 | $0.94 | $0.92 | $0.93 | +$0.02 | +2.42% | 5,961 | $0.93 | $0.92 $0.94 |
| Sep 28, 2026 | $0.91 | $0.92 | $0.91 | $0.91 | +$0.00 | +0.00% | 6,706 | $0.91 | $0.91 $0.92 |
| Sep 25, 2026 | $0.95 | $0.95 | $0.91 | $0.91 | $-0.01 | -1.10% | 7,002 | $0.94 | $0.91 $0.95 |
| Sep 24, 2026 | $0.90 | $0.94 | $0.90 | $0.92 | +$0.00 | +0.01% | 3,146 | $0.92 | $0.90 $0.94 |
| Sep 23, 2026 | $0.95 | $0.97 | $0.90 | $0.92 | $-0.01 | -1.18% | 18,037 | $0.95 | $0.90 $0.97 |
| Sep 22, 2026 | $0.90 | $0.98 | $0.90 | $0.93 | +$0.01 | +1.17% | 6,561 | $0.94 | $0.90 $0.98 |
| Sep 21, 2026 | $0.93 | $0.99 | $0.91 | $0.92 | $-0.01 | -1.05% | 13,600 | $0.95 | $0.91 $0.99 |
| Sep 18, 2026 | $0.96 | $0.96 | $0.93 | $0.93 | $-0.03 | -2.65% | 9,303 | $0.94 | $0.93 $0.96 |
| Sep 17, 2026 | $0.96 | $0.96 | $0.93 | $0.96 | +$0.00 | +0.03% | 29,194 | $0.94 | $0.93 $0.96 |
| Sep 16, 2026 | $0.95 | $0.98 | $0.95 | $0.96 | $-0.01 | -1.49% | 3,668 | $0.96 | $0.95 $0.98 |
| Sep 15, 2026 | $1.01 | $1.01 | $0.96 | $0.97 | $-0.06 | -5.42% | 29,103 | $0.99 | $0.96 $1.01 |
| Sep 14, 2026 | $1.02 | $1.07 | $1.02 | $1.03 | $-0.02 | -1.91% | 16,246 | $1.03 | $1.02 $1.07 |
| Sep 11, 2026 | $1.07 | $1.08 | $1.03 | $1.05 | $-0.01 | -0.48% | 25,614 | $1.06 | $1.03 $1.08 |
| Sep 10, 2026 | $1.02 | $1.10 | $1.02 | $1.05 | +$0.04 | +3.96% | 28,748 | $1.04 | $1.02 $1.10 |
| Sep 9, 2026 | $1.04 | $1.05 | $1.01 | $1.01 | $-0.03 | -2.88% | 7,372 | $1.04 | $1.01 $1.05 |
| Sep 8, 2026 | $1.01 | $1.04 | $1.00 | $1.04 | +$0.03 | +2.97% | 3,369 | $1.02 | $1.00 $1.04 |
| Sep 4, 2026 | $1.00 | $1.01 | $0.99 | $1.01 | +$0.00 | +0.00% | 5,817 | $1.00 | $0.99 $1.01 |
| Sep 3, 2026 | $1.02 | $1.03 | $1.01 | $1.01 | $-0.01 | -0.96% | 31,974 | $1.02 | $1.01 $1.03 |
| Sep 2, 2026 | $0.99 | $1.02 | $0.99 | $1.02 | +$0.02 | +1.98% | 21,214 | $1.01 | $0.99 $1.02 |
| Sep 1, 2026 | $1.01 | $1.01 | $0.98 | $1.00 | +$0.00 | +0.35% | 3,105 | $1.00 | $0.98 $1.01 |
| Aug 31, 2026 | $0.99 | $1.05 | $0.98 | $1.00 | +$0.01 | +0.65% | 28,803 | $1.00 | $0.98 $1.05 |
| Aug 28, 2026 | $1.02 | $1.02 | $0.99 | $0.99 | +$0.00 | +0.30% | 2,914 | $0.99 | $0.99 $1.02 |
| Aug 27, 2026 | $1.01 | $1.01 | $0.99 | $0.99 | $-0.01 | -0.54% | 1,428 | $1.00 | $0.99 $1.01 |