Skip to main content
Seres Group Co.,Ltd (SHA:601127)
China flag China · Delayed Price · Currency is CNY
90.04
+1.09 (1.23%)
Apr 29, 2026, 11:29 AM CST

Seres Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202690.0690.2088.9088.9588.95-1.91%17,926,110
Apr 27, 202690.0092.4689.3890.6890.68-0.19%22,938,685
Apr 24, 202692.4892.6889.6890.8590.85-1.76%21,817,760
Apr 23, 202692.0095.9492.0092.4892.482.22%40,622,480
Apr 22, 202689.6490.5889.1490.4790.470.58%12,297,540
Apr 21, 202690.1590.1588.6189.9589.95-0.13%12,765,400
Apr 20, 202689.5591.2889.1090.0790.070.67%19,296,723
Apr 17, 202689.4789.7788.4489.4789.47-0.49%12,937,841
Apr 16, 202688.5890.1088.5889.9189.911.80%17,298,719
Apr 15, 202690.5090.5588.2688.3288.32-1.75%13,994,238
Apr 14, 202690.9091.0088.8889.8989.89-0.24%14,842,514
Apr 13, 202689.8191.1789.5590.1190.110.04%13,761,750
Apr 10, 202689.2590.7588.9590.0790.071.68%17,290,990
Apr 9, 202689.0089.0088.0088.5888.58-1.58%12,994,200
Apr 8, 202687.9890.0087.7190.0090.003.89%22,464,380
Apr 7, 202686.0087.7685.5586.6386.630.27%16,458,710
Apr 3, 202689.0789.4486.1386.4086.40-3.01%21,485,320
Apr 2, 202691.4091.4988.9089.0889.08-2.92%19,601,770
Apr 1, 202691.7992.2690.2991.7691.761.02%18,862,030
Mar 31, 202691.4192.8890.2890.8390.83-3.62%27,569,070
Mar 30, 202694.5095.9693.6594.2494.24-1.24%12,195,769
Mar 27, 202693.0295.5892.8195.4295.421.51%15,827,090
Mar 26, 202696.0397.2093.8094.0094.00-2.64%16,951,880
Mar 25, 202698.5898.7296.0896.5596.55-0.54%18,266,560
Mar 24, 202699.2899.8694.3597.0797.07-2.22%29,357,040
Mar 23, 202699.61102.9098.3899.2799.27-0.49%29,015,610
Mar 20, 2026101.20102.3099.7699.7699.76-1.13%13,613,070
Mar 19, 2026100.21101.70100.00100.90100.90-0.56%11,166,150
Mar 18, 2026102.60103.99100.60101.47101.47-1.39%15,321,680
Mar 17, 2026103.24105.30102.24102.90102.90-0.33%23,379,770
Mar 16, 2026101.30103.76100.66103.24103.243.00%27,256,660
Mar 13, 202699.50102.0099.22100.23100.230.35%14,353,240
Mar 12, 2026101.52101.5299.0099.8899.88-1.62%15,715,790
Mar 11, 202699.75103.8099.40101.52101.522.02%26,441,570
Mar 10, 202699.0099.8798.4299.5199.511.75%14,177,560
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