Seres Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	89.07	89.44	86.98	87.06	-	-2.27%	13,084,842
Apr 2, 2026	91.40	91.49	88.90	89.08	89.08	-2.92%	19,601,770
Apr 1, 2026	91.79	92.26	90.29	91.76	91.76	1.02%	18,862,030
Mar 31, 2026	91.41	92.88	90.28	90.83	90.83	-3.62%	27,569,070
Mar 30, 2026	94.50	95.96	93.65	94.24	94.24	-1.24%	12,195,769
Mar 27, 2026	93.02	95.58	92.81	95.42	95.42	1.51%	15,827,090
Mar 26, 2026	96.03	97.20	93.80	94.00	94.00	-2.64%	16,951,880
Mar 25, 2026	98.58	98.72	96.08	96.55	96.55	-0.54%	18,266,560
Mar 24, 2026	99.28	99.86	94.35	97.07	97.07	-2.22%	29,357,040
Mar 23, 2026	99.61	102.90	98.38	99.27	99.27	-0.49%	29,015,610
Mar 20, 2026	101.20	102.30	99.76	99.76	99.76	-1.13%	13,613,070
Mar 19, 2026	100.21	101.70	100.00	100.90	100.90	-0.56%	11,166,150
Mar 18, 2026	102.60	103.99	100.60	101.47	101.47	-1.39%	15,321,680
Mar 17, 2026	103.24	105.30	102.24	102.90	102.90	-0.33%	23,379,770
Mar 16, 2026	101.30	103.76	100.66	103.24	103.24	3.00%	27,256,660
Mar 13, 2026	99.50	102.00	99.22	100.23	100.23	0.35%	14,353,240
Mar 12, 2026	101.52	101.52	99.00	99.88	99.88	-1.62%	15,715,790
Mar 11, 2026	99.75	103.80	99.40	101.52	101.52	2.02%	26,441,570
Mar 10, 2026	99.00	99.87	98.42	99.51	99.51	1.75%	14,177,560
Mar 9, 2026	99.00	99.01	96.12	97.80	97.80	-2.44%	21,755,155
Mar 6, 2026	100.09	100.55	99.01	100.25	100.25	-0.74%	16,295,760
Mar 5, 2026	103.00	103.55	100.54	101.00	101.00	-0.50%	13,897,330
Mar 4, 2026	100.50	102.37	99.23	101.51	101.51	-0.87%	16,842,430
Mar 3, 2026	105.73	106.90	102.17	102.40	102.40	-3.57%	26,486,800
Mar 2, 2026	104.63	106.97	104.00	106.19	106.19	-1.05%	21,638,730
Feb 27, 2026	105.99	107.97	105.41	107.32	107.32	1.17%	13,670,450
Feb 26, 2026	108.90	108.90	106.01	106.08	106.08	-2.80%	17,901,590
Feb 25, 2026	108.04	110.19	107.90	109.14	109.14	1.02%	12,411,893
Feb 24, 2026	109.22	109.40	108.00	108.04	108.04	-1.08%	13,321,950
Feb 13, 2026	108.87	110.74	108.39	109.22	109.22	0.31%	13,052,770
Feb 12, 2026	110.48	110.55	108.24	108.88	108.88	-1.42%	14,495,670
Feb 11, 2026	110.81	112.07	109.70	110.45	110.45	0.08%	13,921,748
Feb 10, 2026	111.98	111.99	110.01	110.36	110.36	-0.56%	12,060,020
Feb 9, 2026	111.10	113.45	110.50	110.98	110.98	1.74%	19,475,790
Feb 6, 2026	108.74	110.30	108.61	109.08	109.08	-0.20%	13,241,290
Feb 5, 2026	110.99	111.03	108.38	109.30	109.30	-0.90%	16,029,017
Feb 4, 2026	107.53	112.56	107.53	110.29	110.29	2.69%	31,564,870
Feb 3, 2026	105.02	107.43	104.69	107.40	107.40	2.82%	23,840,890
Feb 2, 2026	104.09	107.65	104.08	104.45	104.45	0.35%	23,554,520
Jan 30, 2026	107.80	108.30	104.09	104.09	104.09	-4.46%	28,592,179
Jan 29, 2026	107.58	110.00	106.35	108.95	108.95	0.54%	30,914,448
Jan 28, 2026	112.00	112.00	107.58	108.36	108.36	-3.75%	36,206,790
Jan 27, 2026	114.67	115.20	112.50	112.58	112.58	-1.76%	19,283,870
Jan 26, 2026	117.50	117.50	114.57	114.60	114.60	-2.88%	21,443,830
Jan 23, 2026	115.05	119.29	114.49	118.00	118.00	2.50%	33,467,060
Jan 22, 2026	118.00	118.44	115.00	115.12	115.12	-2.66%	30,185,300
Jan 21, 2026	119.00	119.45	118.02	118.27	118.27	-0.76%	15,871,100
Jan 20, 2026	121.02	121.02	118.98	119.18	119.18	-1.63%	18,681,530
Jan 19, 2026	120.97	122.31	120.96	121.15	121.15	0.19%	15,259,640
Jan 16, 2026	121.58	121.92	120.55	120.92	120.92	-0.33%	15,535,070