Skip to main content
logo
Seres Group Co.,Ltd (SHA:601127)
China flag China · Delayed Price · Currency is CNY
105.01
-3.94 (-3.62%)
Jan 30, 2026, 10:55 AM CST

Seres Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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