Seres Group Co.,Ltd (SHA:601127)
China · Delayed Price · Currency is CNY 135.66
+1.70 (1.27%)
Aug 25, 2025, 2:45 PM CST
Seres Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 127.70 | 127.70 | 126.62 | 126.70 | 126.70 | -0.91% | 12,362,149 |
| Aug 7, 2025 | 128.56 | 128.60 | 127.70 | 127.87 | 127.87 | -0.64% | 10,522,416 |
| Aug 6, 2025 | 127.80 | 129.50 | 127.18 | 128.70 | 128.70 | 0.74% | 12,371,881 |
| Aug 5, 2025 | 127.68 | 128.88 | 127.20 | 127.76 | 127.76 | 0.08% | 11,171,619 |
| Aug 4, 2025 | 128.00 | 128.00 | 127.16 | 127.66 | 127.66 | -0.62% | 9,812,059 |
| Aug 1, 2025 | 126.82 | 129.05 | 126.26 | 128.45 | 128.45 | 1.21% | 14,161,478 |
| Jul 31, 2025 | 128.32 | 128.56 | 126.75 | 126.91 | 126.91 | -1.44% | 18,212,230 |
| Jul 30, 2025 | 129.01 | 129.78 | 128.37 | 128.76 | 128.76 | -0.43% | 13,713,536 |
| Jul 29, 2025 | 130.99 | 130.99 | 129.10 | 129.32 | 129.32 | -0.84% | 15,155,301 |
| Jul 28, 2025 | 129.70 | 131.44 | 129.16 | 130.41 | 130.41 | 0.97% | 17,222,135 |
| Jul 25, 2025 | 129.43 | 129.88 | 129.02 | 129.16 | 129.16 | -0.20% | 13,523,460 |
| Jul 24, 2025 | 129.44 | 129.95 | 129.00 | 129.42 | 129.42 | -0.35% | 16,314,426 |
| Jul 23, 2025 | 129.01 | 130.50 | 128.80 | 129.88 | 129.88 | 0.47% | 14,396,896 |
| Jul 22, 2025 | 129.30 | 129.50 | 128.67 | 129.27 | 129.27 | -0.22% | 14,013,923 |
| Jul 21, 2025 | 130.18 | 130.32 | 129.34 | 129.55 | 129.55 | -0.50% | 14,443,732 |
| Jul 18, 2025 | 130.45 | 130.80 | 129.82 | 130.20 | 130.20 | -0.15% | 12,846,672 |
| Jul 17, 2025 | 128.70 | 130.45 | 127.68 | 130.40 | 130.40 | 1.02% | 24,387,722 |
| Jul 16, 2025 | 130.95 | 130.95 | 129.00 | 129.08 | 129.08 | -0.80% | 20,469,075 |
| Jul 15, 2025 | 130.04 | 130.70 | 129.68 | 130.12 | 130.12 | 0.07% | 15,439,919 |
| Jul 14, 2025 | 132.09 | 132.28 | 129.00 | 130.03 | 130.03 | -1.48% | 26,046,256 |
| Jul 11, 2025 | 133.40 | 134.01 | 130.80 | 131.99 | 131.99 | -4.66% | 51,142,659 |
| Jul 10, 2025 | 139.22 | 139.85 | 137.75 | 138.44 | 138.44 | -0.85% | 15,515,170 |
| Jul 9, 2025 | 139.23 | 140.73 | 138.39 | 139.63 | 139.63 | -0.04% | 15,964,958 |
| Jul 8, 2025 | 136.51 | 141.39 | 135.88 | 139.68 | 139.68 | 2.32% | 25,597,342 |
| Jul 7, 2025 | 135.20 | 137.50 | 135.17 | 136.51 | 136.51 | 1.06% | 17,316,848 |
| Jul 4, 2025 | 135.50 | 136.90 | 133.82 | 135.08 | 135.08 | -0.38% | 16,721,322 |
| Jul 3, 2025 | 134.93 | 136.79 | 134.00 | 135.59 | 135.59 | 0.89% | 14,289,484 |
| Jul 2, 2025 | 136.51 | 137.49 | 134.00 | 134.40 | 134.40 | -1.55% | 14,152,010 |
| Jul 1, 2025 | 134.60 | 138.00 | 134.60 | 136.51 | 136.51 | 1.63% | 19,502,459 |
| Jun 30, 2025 | 132.60 | 135.36 | 132.60 | 134.32 | 134.32 | 1.20% | 14,478,291 |
| Jun 27, 2025 | 134.30 | 134.88 | 132.26 | 132.73 | 132.73 | -1.90% | 16,828,390 |
| Jun 26, 2025 | 134.88 | 135.69 | 133.39 | 135.30 | 135.30 | 0.06% | 16,984,953 |
| Jun 25, 2025 | 133.33 | 137.21 | 132.97 | 135.22 | 135.22 | 1.75% | 21,555,966 |
| Jun 24, 2025 | 133.75 | 134.70 | 132.69 | 132.89 | 132.89 | 0.42% | 18,945,224 |
| Jun 23, 2025 | 130.77 | 132.50 | 129.62 | 132.34 | 132.34 | 0.82% | 11,010,213 |
| Jun 20, 2025 | 131.29 | 131.99 | 130.80 | 131.27 | 131.27 | 0.08% | 9,753,163 |
| Jun 19, 2025 | 130.98 | 134.50 | 130.30 | 131.16 | 131.16 | 0.31% | 17,131,202 |
| Jun 18, 2025 | 129.80 | 131.33 | 129.06 | 130.75 | 130.75 | 0.69% | 11,342,587 |
| Jun 17, 2025 | 131.60 | 132.37 | 129.66 | 129.86 | 129.86 | -0.95% | 12,742,406 |
| Jun 16, 2025 | 130.16 | 131.50 | 129.75 | 131.11 | 131.11 | 0.26% | 11,946,358 |