Origin Agritech Stock Price History, SEED Historical Prices

Add to My Stocks
$0.78 $0.01 (1.27%) SEED stock closing price Jun 21, 2018 (Closing)

Origin Agritech stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Origin Agritech P/E ratio data for the stock. The Origin Agritech stock price history chart shows that the stock price reached a high of $3.37 on Mar 05, 2014, and a low of $0.64 on May 04, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 0.74 0.8 0.71 0.79 169,716 - -
2018-06-19 0.71 0.74 0.71 0.74 66,445 - -
2018-06-18 0.71 0.74 0.71 0.73 74,993 - -
2018-06-15 0.73 0.75 0.71 0.73 77,695 - -
2018-06-14 0.75 0.75 0.72 0.73 110,447 - -
2018-06-13 0.73 0.75 0.72 0.75 125,154 - -
2018-06-12 0.75 0.75 0.72 0.74 152,063 - -
2018-06-11 0.77 0.78 0.69 0.72 725,897 - -
2018-06-08 0.8 0.81 0.75 0.79 557,534 - -
2018-06-07 0.9 0.9 0.75 0.8 815,717 - -
2018-06-06 0.75 0.9 0.74 0.86 1,548,805 - -
2018-06-05 0.72 0.74 0.71 0.74 224,435 - -
2018-06-04 0.71 0.74 0.7 0.73 61,081 - -
2018-06-01 0.71 0.74 0.65 0.72 86,042 - -
2018-05-31 0.73 0.75 0.71 0.73 83,134 - -
2018-05-30 0.74 0.74 0.72 0.73 71,539 - -
2018-05-29 0.72 0.73 0.69 0.72 66,905 - -
2018-05-25 0.72 0.75 0.72 0.73 97,088 - -
2018-05-24 0.75 0.75 0.71 0.72 85,258 - -
2018-05-23 0.74 0.8 0.69 0.74 340,525 - -
2018-05-22 0.7 0.75 0.68 0.71 323,874 - -
2018-05-21 0.7 0.7 0.67 0.68 285,270 - -
2018-05-18 0.69 0.7 0.66 0.69 134,896 - -
2018-05-17 0.68 0.7 0.66 0.68 186,935 - -
2018-05-16 0.71 0.71 0.67 0.69 116,792 - -
2018-05-15 0.65 0.71 0.65 0.69 458,921 - -
2018-05-14 0.66 0.69 0.65 0.66 404,089 - -
2018-05-11 0.65 0.68 0.65 0.66 150,268 - -
2018-05-10 0.67 0.7 0.66 0.67 189,877 - -
2018-05-09 0.7 0.7 0.65 0.67 121,655 - -
2018-05-08 0.72 0.75 0.67 0.68 354,295 - -
2018-05-07 0.65 0.7 0.65 0.69 480,498 - -
2018-05-04 0.66 0.68 0.64 0.64 243,166 - -
2018-05-03 0.67 0.69 0.66 0.66 178,998 - -
2018-05-02 0.67 0.69 0.67 0.67 127,960 - -
2018-05-01 0.68 0.68 0.67 0.67 68,390 - -
2018-04-30 0.7 0.72 0.68 0.68 91,886 - -
2018-04-27 0.67 0.71 0.67 0.7 128,383 - -
2018-04-26 0.72 0.72 0.68 0.69 156,579 - -
2018-04-25 0.7 0.73 0.67 0.69 159,746 - -
2018-04-24 0.72 0.72 0.68 0.68 165,239 - -
2018-04-23 0.68 0.71 0.68 0.7 135,865 - -
2018-04-20 0.7 0.73 0.68 0.7 215,630 - -
2018-04-19 0.75 0.75 0.7 0.7 277,801 - -
2018-04-18 0.74 0.76 0.72 0.74 176,260 - -
2018-04-17 0.74 0.75 0.69 0.73 221,237 - -
2018-04-16 0.79 0.81 0.72 0.72 210,578 - -
2018-04-13 0.81 0.82 0.76 0.78 444,567 - -
2018-04-12 0.72 0.82 0.7 0.8 1,324,306 - -
2018-04-11 0.69 0.73 0.69 0.71 437,223 - -
2018-04-10 0.66 0.72 0.66 0.69 642,026 - -
2018-04-09 0.7 0.73 0.65 0.66 368,310 - -
2018-04-06 0.74 0.74 0.64 0.68 457,188 - -
2018-04-05 0.65 0.7 0.65 0.69 331,124 - -
2018-04-04 0.69 0.7 0.65 0.65 606,898 - -
2018-04-03 0.76 0.79 0.67 0.69 1,003,531 - -
2018-04-02 0.78 0.82 0.75 0.75 1,091,354 - -
2018-03-30 0 0 0 0.77 0 - -
2018-03-29 0.83 0.83 0.74 0.77 1,611,132 - -
2018-03-28 0.86 0.86 0.8 0.8 800,706 - -
2018-03-27 0.91 0.92 0.84 0.86 871,899 - -
2018-03-26 0.84 0.92 0.8 0.9 2,435,783 - -
2018-03-23 0.91 0.92 0.83 0.85 1,060,347 - -
2018-03-22 0.92 0.95 0.88 0.88 1,113,978 - -
2018-03-21 1.07 1.07 0.94 0.95 1,908,149 - -
2018-03-20 1.1 1.11 1.01 1.03 1,257,339 - -
2018-03-19 1.24 1.24 1.06 1.12 3,390,711 - -
2018-03-16 1.28 1.52 1.15 1.27 18,408,024 - -
2018-03-15 1.25 1.3 0.99 1 7,419,603 - -
2018-03-14 0.85 1.36 0.82 1.36 12,950,167 - -
2018-03-13 0.87 0.9 0.81 0.82 421,162 - -
2018-03-12 0.85 0.92 0.84 0.87 324,437 - -
2018-03-09 0.83 0.89 0.8 0.86 960,058 - -
2018-03-08 0.84 0.97 0.81 0.83 1,214,173 - -
2018-03-07 0.84 0.86 0.82 0.83 42,188 - -
2018-03-06 0.88 0.88 0.82 0.83 117,675 - -
2018-03-05 0.87 0.87 0.84 0.86 65,484 - -
2018-03-02 0.86 0.88 0.83 0.86 77,478 - -
2018-03-01 0.83 0.89 0.8 0.86 417,591 - -
2018-02-28 0.84 0.84 0.8 0.82 307,635 - -
2018-02-27 0.87 0.88 0.82 0.84 134,689 - -
2018-02-26 0.89 0.89 0.85 0.86 291,375 - -
2018-02-23 0.91 0.91 0.86 0.87 70,528 - -
2018-02-22 0.89 0.9 0.85 0.87 316,078 - -
2018-02-21 0.88 0.91 0.86 0.86 140,327 - -
2018-02-20 0.91 0.91 0.87 0.87 132,508 - -
2018-02-19 0 0 0 0.91 0 - -
2018-02-16 1 1 0.86 0.91 593,005 - -
2018-02-15 1.05 1.21 0.95 0.97 2,577,702 - -
Get more Data

Origin Agritech Stock History Chart

View SEED PE ratio, PS ratio stocks charts and compare with peers.
SEED Chart
Note: Compare Origin Agritech stock price history with the index and industry peers.

Origin Agritech Stock Price History: Past 5 years

Max Stock Price3.37Mar 05,2014
Min Stock Price0.64May 04,2018
Avg Stock Price1.68

Origin Agritech Historical PE ratio: Past 5 years

Max PE Ratio51.2Jan 06,2014
Min PE Ratio11.58Jun 27,2013
Avg PE Ratio22.98

Origin Agritech Historical PS ratio: Past 5 years

Max PS Ratio1.22Dec 07,2016
Min PS Ratio0.35Mar 11,2015
Avg PS Ratio0.66

SEED Industry Peers

Company Price Change (%)
Ageagle Aerial (UAVS)1.960.05 (2.49%)
Yew Bio Pharm (YEWB)0.370.01 (2.63%)
Sino Agroo Food (SIAF)0.370.03 (8.82%)
Monsanto (MON)127.950.02 (0.02%)
Yasheng Group (HERB)0.030.04 (57.14%)
Dupont (DD)83.930.74 (0.89%)
Yasheng Group (HERB)0.030.04 (57.14%)

We provide Origin Agritech share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Origin Agritech stock analysis. Origin Agritech stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SEED stock saw a high of $0.79, and a low of $0.75 on last trading day. The company's P/S ratio was at a high of 1.22 on Dec 07, 2016 according to our Origin Agritech stock history data.