Skip to main content
Seres Group Co.,Ltd (SHA:601127)
China flag China · Delayed Price · Currency is CNY
97.80
-2.45 (-2.44%)
At close: Mar 9, 2026

Seres Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202699.0099.0196.1297.8097.80-2.44%21,755,155
Mar 6, 2026100.09100.5599.01100.25100.25-0.74%16,295,760
Mar 5, 2026103.00103.55100.54101.00101.00-0.50%13,897,330
Mar 4, 2026100.50102.3799.23101.51101.51-0.87%16,842,430
Mar 3, 2026105.73106.90102.17102.40102.40-3.57%26,486,800
Mar 2, 2026104.63106.97104.00106.19106.19-1.05%21,638,730
Feb 27, 2026105.99107.97105.41107.32107.321.17%13,670,450
Feb 26, 2026108.90108.90106.01106.08106.08-2.80%17,901,590
Feb 25, 2026108.04110.19107.90109.14109.141.02%12,411,893
Feb 24, 2026109.22109.40108.00108.04108.04-1.08%13,321,950
Feb 13, 2026108.87110.74108.39109.22109.220.31%13,052,770
Feb 12, 2026110.48110.55108.24108.88108.88-1.42%14,495,670
Feb 11, 2026110.81112.07109.70110.45110.450.08%13,921,748
Feb 10, 2026111.98111.99110.01110.36110.36-0.56%12,060,020
Feb 9, 2026111.10113.45110.50110.98110.981.74%19,475,790
Feb 6, 2026108.74110.30108.61109.08109.08-0.20%13,241,290
Feb 5, 2026110.99111.03108.38109.30109.30-0.90%16,029,017
Feb 4, 2026107.53112.56107.53110.29110.292.69%31,564,870
Feb 3, 2026105.02107.43104.69107.40107.402.82%23,840,890
Feb 2, 2026104.09107.65104.08104.45104.450.35%23,554,520
Jan 30, 2026107.80108.30104.09104.09104.09-4.46%28,592,179
Jan 29, 2026107.58110.00106.35108.95108.950.54%30,914,448
Jan 28, 2026112.00112.00107.58108.36108.36-3.75%36,206,790
Jan 27, 2026114.67115.20112.50112.58112.58-1.76%19,283,870
Jan 26, 2026117.50117.50114.57114.60114.60-2.88%21,443,830
Jan 23, 2026115.05119.29114.49118.00118.002.50%33,467,060
Jan 22, 2026118.00118.44115.00115.12115.12-2.66%30,185,300
Jan 21, 2026119.00119.45118.02118.27118.27-0.76%15,871,100
Jan 20, 2026121.02121.02118.98119.18119.18-1.63%18,681,530
Jan 19, 2026120.97122.31120.96121.15121.150.19%15,259,640
Jan 16, 2026121.58121.92120.55120.92120.92-0.33%15,535,070
Jan 15, 2026121.30122.48121.01121.32121.32-0.31%14,038,350
Jan 14, 2026122.21123.28121.01121.70121.70-0.81%23,281,380
Jan 13, 2026124.99125.42122.31122.70122.70-1.07%22,376,430
Jan 12, 2026124.03124.45123.17124.03124.03-0.55%23,573,090
Jan 9, 2026125.28125.94124.01124.72124.72-0.46%21,015,690
Jan 8, 2026126.29126.73124.81125.30125.30-2.38%27,259,460
Jan 7, 2026125.33130.99122.80128.35128.352.42%52,768,820
Jan 6, 2026121.35125.66121.35125.32125.323.31%37,565,630
Jan 5, 2026120.15121.80119.66121.31121.310.29%16,614,330
Dec 31, 2025122.88125.30120.89120.96120.96-0.31%21,397,060
Dec 30, 2025120.60121.85119.58121.34121.340.81%14,710,020
Dec 29, 2025120.66122.32119.86120.36120.36-0.26%14,633,540
Dec 26, 2025119.00122.95118.87120.67120.671.31%22,208,020
Dec 25, 2025119.70119.70118.80119.11119.11-0.49%10,930,970
Dec 24, 2025119.43120.38118.71119.70119.700.05%12,847,850
Dec 23, 2025120.65121.00119.30119.64119.64-1.47%14,519,170
Dec 22, 2025121.50123.38121.36121.42121.420.68%14,188,620
Dec 19, 2025118.88121.30118.83120.60120.600.92%12,797,720
Dec 18, 2025120.20120.70119.50119.50119.50-1.69%12,585,630
Dec 17, 2025122.01122.01119.95121.55121.55-1.43%19,814,050
Dec 16, 2025122.00125.00119.85123.31123.313.19%31,466,720
Dec 15, 2025120.86121.85119.50119.50119.50-2.35%14,124,570
Dec 12, 2025121.89122.80118.51122.37122.370.06%20,281,940
Dec 11, 2025124.38124.80122.00122.30122.30-1.72%16,633,150
Dec 10, 2025123.50124.56122.56124.44124.440.35%13,381,170
Dec 9, 2025125.10125.88123.87124.00124.00-1.26%15,848,610
Dec 8, 2025126.06126.38124.82125.58125.58-0.42%13,749,055
Dec 5, 2025126.10126.69124.83126.11126.110.10%12,267,750
Dec 4, 2025126.24126.66124.60125.99125.99-0.69%11,585,520
Dec 3, 2025128.46128.88126.70126.87126.87-1.57%12,372,740
Dec 2, 2025131.16131.20128.25128.90128.90-1.77%17,356,470
Dec 1, 2025126.21131.22126.20131.22131.223.99%27,359,540
Nov 28, 2025127.20127.32125.02126.19126.190.49%15,707,050
Nov 27, 2025125.10126.83124.65125.57125.570.38%14,776,140
Nov 26, 2025124.99125.40123.84125.10125.100.20%12,572,380
Nov 25, 2025125.18127.16124.75124.85124.850.28%21,831,810
Nov 24, 2025123.42125.50122.37124.50124.500.89%24,316,973
Nov 21, 2025124.46126.70123.40123.40123.40-2.58%24,923,270
Nov 20, 2025129.65130.69126.60126.67126.67-2.51%24,174,860
Nov 19, 2025130.68131.87129.63129.93129.93-1.10%16,680,660
Nov 18, 2025133.01133.35131.23131.37131.37-1.68%16,756,100
Nov 17, 2025134.00134.31132.88133.62133.62-1.17%15,328,390
Nov 14, 2025134.94136.57134.80135.20135.20-0.84%14,129,400
Nov 13, 2025135.70136.76133.05136.35136.350.49%20,392,290
Nov 12, 2025133.01137.00131.80135.69135.691.38%28,447,200
Nov 11, 2025139.00139.30133.48133.84133.84-3.47%35,159,090
Nov 10, 2025138.23139.69137.19138.65138.650.06%23,498,070
Nov 7, 2025140.90141.73137.26138.57138.57-2.50%35,571,810
Nov 6, 2025145.00145.00139.90142.13142.13-2.67%39,924,730
Nov 5, 2025150.00150.00145.50146.03146.03-5.56%36,275,070
Nov 4, 2025152.80155.41152.06154.63154.631.19%19,089,440
Nov 3, 2025156.00156.66152.05152.81152.81-1.53%20,110,240
Oct 31, 2025156.43158.40155.16155.19155.19-4.76%40,465,950
Oct 30, 2025164.02165.33160.61162.94162.94-0.64%27,219,790
Oct 29, 2025159.00164.00158.82163.99163.683.14%27,451,020
Oct 28, 2025158.03160.50157.09159.00158.70-0.02%20,243,080
Oct 27, 2025159.87161.58156.88159.03158.73-0.61%25,655,060
Oct 24, 2025158.28160.88157.68160.01159.710.97%20,307,760
Oct 23, 2025157.00160.20155.80158.47158.170.85%21,851,220
Oct 22, 2025157.02158.75156.58157.14156.84-0.57%11,927,070
Oct 21, 2025156.50158.89154.66158.04157.741.50%21,226,580
Oct 20, 2025157.58157.58154.70155.70155.410.40%17,024,650
Oct 17, 2025159.00159.84155.01155.08154.79-3.41%27,969,850
Oct 16, 2025160.55163.35159.63160.55160.25-24,786,130
Oct 15, 2025159.75160.98155.75160.55160.250.64%26,884,180
Oct 14, 2025163.30165.80159.21159.53159.23-1.22%34,513,760
Oct 13, 2025161.00166.70159.08161.50161.19-3.68%50,171,750
Oct 10, 2025165.00172.00165.00167.67167.354.79%63,593,780
Oct 9, 2025173.50173.50158.77160.00159.70-6.74%79,427,820