FRA, 39O1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 39O1: Origin Agritech Ltd

21 Aug 2025

LAST: 0.9150	CHANGE: 0.04	OPEN: 0.9150	HIGH: 0.9150	ASK: 0.0000	VOLUME: 500
LAST: 0.9150	CHG(%): 4.57	PREV: 0.8750	LOW: 0.9150	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	0.9150	0.9150	0.9150	0.9150	500
20 Aug 25	0.8750	0.8750	0.8750	0.8750	500
19 Aug 25	0.9000	0.9000	0.9000	0.9000	500
18 Aug 25	0.9100	0.9100	0.9100	0.9100	500
15 Aug 25	0.9050	0.9350	0.9050	0.9350	500
14 Aug 25	0.8550	0.8550	0.8550	0.8550	3.8K
13 Aug 25	0.8350	0.8350	0.8350	0.8350	3.8K
12 Aug 25	0.8200	0.8250	0.8200	0.8250	3.8K
11 Aug 25	0.8600	0.8600	0.8600	0.8600	3.8K
08 Aug 25	0.8400	0.8400	0.8400	0.8400	3.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.91
MA20:	0.87
MA50:	0.87
MA200:	1.54
STO9:	65.95
RSI14:	58.92
WPR14:	-16.81
MTM14:	0.05
ROC14:	0.05
Week High:	0.94
Week Low:	0.86
Month High:	0.94
Month Low:	0.71
Volatility:	68.88