Seres Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	54.21	54.27	52.98	53.20	53.20	-1.99%	20,870,360
Aug 13, 2026	55.66	55.98	54.26	54.28	54.28	-2.78%	23,807,920
Aug 12, 2026	54.98	56.40	54.80	55.83	55.83	1.12%	24,386,129
Aug 11, 2026	56.11	56.20	55.10	55.21	55.21	-1.46%	19,939,583
Aug 10, 2026	56.50	57.50	55.83	56.03	56.03	-1.39%	22,475,904
Aug 7, 2026	56.81	57.16	55.59	56.82	56.82	-0.51%	28,859,280
Aug 6, 2026	58.20	58.27	56.55	57.11	57.11	-2.96%	33,555,713
Aug 5, 2026	58.41	59.91	57.29	58.85	58.85	0.39%	39,076,425
Aug 4, 2026	59.09	59.80	58.05	58.62	58.62	-3.33%	36,942,930
Aug 3, 2026	61.50	62.00	59.66	60.64	60.64	-2.59%	36,255,265
Jul 31, 2026	59.50	63.36	58.53	62.25	62.25	1.30%	56,007,362
Jul 30, 2026	57.95	62.49	57.55	61.45	61.45	5.95%	62,098,630
Jul 29, 2026	56.85	59.70	56.54	58.00	58.00	3.70%	44,507,681
Jul 28, 2026	55.00	57.10	54.75	55.93	55.93	0.94%	20,770,520
Jul 27, 2026	55.41	56.52	54.87	55.41	55.41	1.99%	17,141,850
Jul 24, 2026	56.00	56.38	54.05	54.33	54.33	-3.64%	17,843,734
Jul 23, 2026	56.25	56.46	55.06	56.38	56.38	0.71%	16,936,884
Jul 22, 2026	55.20	56.21	54.76	55.98	55.98	0.85%	23,367,032
Jul 21, 2026	56.40	56.74	55.17	55.51	55.51	-0.18%	26,532,926
Jul 20, 2026	54.30	55.78	54.24	55.61	55.61	2.41%	26,534,580
Jul 17, 2026	56.37	56.93	54.06	54.30	54.30	-3.67%	25,405,617
Jul 16, 2026	55.89	57.92	55.06	56.37	56.37	0.86%	29,683,870
Jul 15, 2026	53.92	56.88	53.68	55.89	55.89	4.70%	41,152,530
Jul 14, 2026	52.18	54.03	52.01	53.38	53.38	-0.98%	39,561,844
Jul 13, 2026	56.31	56.77	53.91	53.91	53.91	-10.00%	46,111,837
Jul 10, 2026	58.74	61.39	58.11	59.90	59.90	1.58%	32,148,192
Jul 9, 2026	58.36	59.40	57.60	58.97	58.97	0.75%	20,737,401
Jul 8, 2026	58.80	59.28	57.50	58.53	58.53	-0.86%	21,405,460
Jul 7, 2026	59.89	60.91	58.40	59.04	59.04	-1.57%	22,539,010
Jul 6, 2026	61.80	62.58	59.96	59.98	59.98	-3.01%	25,631,357
Jul 3, 2026	60.38	62.73	60.32	61.84	61.84	2.42%	37,858,539
Jul 2, 2026	61.00	62.60	60.17	60.38	60.38	-1.26%	32,265,109
Jul 1, 2026	60.91	61.91	59.91	61.15	61.15	-0.16%	24,922,580
Jun 30, 2026	60.72	61.50	60.00	61.25	61.25	0.87%	20,790,570
Jun 29, 2026	59.60	62.10	58.71	60.72	60.72	1.54%	32,613,025
Jun 26, 2026	63.05	63.18	59.80	59.80	59.80	-4.63%	27,933,387
Jun 25, 2026	61.40	64.14	61.17	62.70	62.70	1.46%	32,040,480
Jun 24, 2026	63.01	63.47	61.41	61.80	61.80	-1.90%	21,859,724
Jun 23, 2026	64.63	65.87	62.80	63.00	63.00	-3.52%	24,990,121
Jun 22, 2026	64.29	65.68	62.33	65.30	65.30	0.76%	36,375,659
Jun 18, 2026	65.70	66.33	64.48	64.81	64.81	-2.01%	31,665,580
Jun 17, 2026	68.35	68.35	65.93	66.14	66.14	-3.84%	27,529,720
Jun 16, 2026	68.29	69.98	67.97	68.78	68.78	0.85%	22,583,820
Jun 15, 2026	68.10	70.01	67.51	68.20	68.20	-0.68%	24,775,607
Jun 12, 2026	68.99	69.83	67.00	68.67	68.67	1.42%	27,142,534
Jun 11, 2026	68.01	68.50	66.46	67.71	67.71	-1.70%	30,214,017
Jun 10, 2026	70.76	70.79	68.36	68.88	68.88	-3.95%	30,670,170
Jun 9, 2026	73.00	73.55	71.00	71.71	71.71	-1.63%	23,958,665
Jun 8, 2026	73.01	76.13	72.63	72.90	72.90	-2.81%	21,706,760
Jun 5, 2026	76.30	76.81	74.35	75.01	75.01	-1.78%	28,604,670