Seres Group Co.,Ltd (SHA:601127)
China · Delayed Price · Currency is CNY 138.30
-1.09 (-0.78%)
Sep 12, 2025, 3:00 PM CST
Seres Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |