Seres Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	92.48	92.68	89.68	90.85	90.85	-1.76%	21,817,760
Apr 23, 2026	92.00	95.94	92.00	92.48	92.48	2.22%	40,622,480
Apr 22, 2026	89.64	90.58	89.14	90.47	90.47	0.58%	12,297,540
Apr 21, 2026	90.15	90.15	88.61	89.95	89.95	-0.13%	12,765,400
Apr 20, 2026	89.55	91.28	89.10	90.07	90.07	0.67%	19,296,723
Apr 17, 2026	89.47	89.77	88.44	89.47	89.47	-0.49%	12,937,841
Apr 16, 2026	88.58	90.10	88.58	89.91	89.91	1.80%	17,298,719
Apr 15, 2026	90.50	90.55	88.26	88.32	88.32	-1.75%	13,994,238
Apr 14, 2026	90.90	91.00	88.88	89.89	89.89	-0.24%	14,842,514
Apr 13, 2026	89.81	91.17	89.55	90.11	90.11	0.04%	13,761,750
Apr 10, 2026	89.25	90.75	88.95	90.07	90.07	1.68%	17,290,990
Apr 9, 2026	89.00	89.00	88.00	88.58	88.58	-1.58%	12,994,200
Apr 8, 2026	87.98	90.00	87.71	90.00	90.00	3.89%	22,464,380
Apr 7, 2026	86.00	87.76	85.55	86.63	86.63	0.27%	16,458,710
Apr 3, 2026	89.07	89.44	86.13	86.40	86.40	-3.01%	21,485,320
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