Seres Group Co.,Ltd (SHA:601127)
China · Delayed Price · Currency is CNY 159.10
+0.07 (0.04%)
Oct 28, 2025, 2:17 PM CST
Seres Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 159.87 | 161.58 | 156.88 | 159.03 | 159.03 | -0.61% | 25,655,068 |
| Oct 24, 2025 | 158.28 | 160.88 | 157.68 | 160.01 | 160.01 | 0.97% | 20,307,764 |
| Oct 23, 2025 | 157.00 | 160.20 | 155.80 | 158.47 | 158.47 | 0.85% | 21,851,227 |
| Oct 22, 2025 | 157.02 | 158.75 | 156.58 | 157.14 | 157.14 | -0.57% | 11,927,078 |
| Oct 21, 2025 | 156.50 | 158.89 | 154.66 | 158.04 | 158.04 | 1.50% | 21,226,584 |
| Oct 20, 2025 | 157.58 | 157.58 | 154.70 | 155.70 | 155.70 | 0.40% | 17,024,654 |
| Oct 17, 2025 | 159.00 | 159.84 | 155.01 | 155.08 | 155.08 | -3.41% | 27,969,858 |
| Oct 16, 2025 | 160.55 | 163.35 | 159.63 | 160.55 | 160.55 | - | 24,786,130 |
| Oct 15, 2025 | 159.75 | 160.98 | 155.75 | 160.55 | 160.55 | 0.64% | 26,884,187 |
| Oct 14, 2025 | 163.30 | 165.80 | 159.21 | 159.53 | 159.53 | -1.22% | 34,513,766 |
| Oct 13, 2025 | 161.00 | 166.70 | 159.08 | 161.50 | 161.50 | -3.68% | 50,171,759 |
| Oct 10, 2025 | 165.00 | 172.00 | 165.00 | 167.67 | 167.67 | 4.79% | 63,593,789 |
| Oct 9, 2025 | 173.50 | 173.50 | 158.77 | 160.00 | 160.00 | -6.74% | 79,427,825 |
| Sep 30, 2025 | 161.10 | 174.66 | 160.28 | 171.57 | 171.57 | 7.78% | 63,629,032 |
| Sep 29, 2025 | 158.00 | 159.90 | 154.49 | 159.19 | 159.19 | 1.25% | 56,773,332 |
| Sep 26, 2025 | 152.00 | 163.52 | 151.62 | 157.22 | 157.22 | 5.77% | 99,743,563 |
| Sep 25, 2025 | 140.00 | 150.00 | 139.50 | 148.65 | 148.65 | 3.70% | 62,425,521 |
| Sep 24, 2025 | 139.00 | 144.99 | 138.01 | 143.35 | 143.35 | 0.95% | 35,137,329 |
| Sep 23, 2025 | 144.32 | 144.32 | 139.52 | 142.00 | 142.00 | -1.87% | 27,490,850 |
| Sep 22, 2025 | 143.90 | 145.00 | 140.71 | 144.70 | 144.70 | 0.77% | 31,565,470 |
| Sep 19, 2025 | 143.10 | 144.78 | 141.41 | 143.60 | 143.60 | 0.35% | 26,398,356 |
| Sep 18, 2025 | 141.06 | 147.76 | 140.63 | 143.10 | 143.10 | 1.43% | 51,686,328 |
| Sep 17, 2025 | 140.20 | 141.80 | 139.31 | 141.08 | 141.08 | 0.21% | 24,186,711 |
| Sep 16, 2025 | 143.00 | 143.00 | 140.03 | 140.79 | 140.79 | -1.20% | 24,022,457 |
| Sep 15, 2025 | 140.00 | 144.87 | 140.00 | 142.50 | 142.50 | 3.04% | 44,323,419 |
| Sep 12, 2025 | 139.40 | 140.20 | 138.07 | 138.30 | 138.30 | -0.78% | 22,048,762 |
| Sep 11, 2025 | 138.00 | 139.39 | 136.54 | 139.39 | 139.39 | 0.59% | 28,978,788 |
| Sep 10, 2025 | 140.00 | 141.21 | 138.03 | 138.57 | 138.57 | -1.01% | 22,427,504 |
| Sep 9, 2025 | 143.00 | 144.00 | 139.50 | 139.98 | 139.98 | -2.21% | 30,026,047 |
| Sep 8, 2025 | 146.30 | 149.94 | 141.36 | 143.15 | 143.15 | -2.29% | 43,623,442 |
| Sep 5, 2025 | 149.00 | 149.69 | 138.50 | 146.50 | 146.50 | -1.21% | 73,154,032 |
| Sep 4, 2025 | 147.35 | 151.98 | 145.67 | 148.30 | 148.30 | 0.43% | 47,724,583 |
| Sep 3, 2025 | 149.58 | 153.00 | 146.74 | 147.66 | 147.66 | 0.49% | 49,770,209 |
| Sep 2, 2025 | 143.00 | 150.88 | 142.65 | 146.94 | 146.94 | 2.12% | 58,680,219 |
| Sep 1, 2025 | 138.90 | 145.30 | 138.88 | 143.89 | 143.89 | 5.10% | 54,637,774 |
| Aug 29, 2025 | 131.36 | 138.84 | 130.74 | 136.91 | 136.91 | 4.21% | 62,188,556 |
| Aug 28, 2025 | 131.01 | 131.94 | 128.64 | 131.38 | 131.38 | -0.33% | 30,120,866 |
| Aug 27, 2025 | 135.02 | 137.50 | 131.65 | 131.82 | 131.82 | -2.04% | 40,706,923 |
| Aug 26, 2025 | 135.87 | 136.48 | 133.88 | 134.57 | 134.57 | -0.96% | 29,769,787 |
| Aug 25, 2025 | 134.34 | 136.99 | 133.00 | 135.87 | 135.87 | 1.43% | 42,618,478 |
| Aug 22, 2025 | 132.30 | 134.60 | 132.30 | 133.96 | 133.96 | 1.48% | 30,662,761 |
| Aug 21, 2025 | 132.00 | 135.50 | 131.50 | 132.00 | 132.00 | 0.15% | 30,018,969 |
| Aug 20, 2025 | 130.50 | 132.07 | 129.38 | 131.80 | 131.80 | 0.25% | 27,931,772 |
| Aug 19, 2025 | 128.41 | 133.33 | 128.41 | 131.47 | 131.47 | 2.01% | 42,177,607 |
| Aug 18, 2025 | 128.55 | 130.00 | 127.47 | 128.88 | 128.88 | 0.22% | 25,785,991 |
| Aug 15, 2025 | 127.50 | 129.50 | 127.26 | 128.60 | 128.60 | 0.47% | 18,448,725 |
| Aug 14, 2025 | 129.01 | 129.78 | 127.86 | 128.00 | 128.00 | -0.71% | 14,207,746 |
| Aug 13, 2025 | 128.70 | 129.50 | 128.30 | 128.92 | 128.92 | -0.75% | 17,025,634 |
| Aug 12, 2025 | 128.80 | 131.22 | 128.80 | 129.89 | 129.89 | 1.36% | 23,008,228 |
| Aug 11, 2025 | 126.67 | 128.60 | 126.66 | 128.15 | 128.15 | 1.14% | 13,083,264 |