Seres Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	47.00	47.45	46.30	46.33	46.33	-1.84%	13,455,551
Sep 23, 2026	47.80	48.44	47.20	47.20	47.20	-1.21%	17,453,110
Sep 22, 2026	47.77	48.20	47.30	47.78	47.78	0.04%	16,411,626
Sep 21, 2026	47.19	48.50	46.88	47.76	47.76	1.21%	20,439,168
Sep 18, 2026	47.11	47.24	46.17	47.19	47.19	0.15%	24,578,873
Sep 17, 2026	44.90	47.66	44.55	47.12	47.12	3.51%	35,153,315
Sep 16, 2026	45.00	45.65	43.61	45.52	45.52	0.13%	36,466,610
Sep 15, 2026	47.91	49.12	44.44	45.46	45.46	-5.09%	47,163,909
Sep 14, 2026	46.38	48.17	46.18	47.90	47.90	3.28%	23,973,973
Sep 11, 2026	46.84	46.89	45.97	46.38	46.38	-1.47%	15,253,764
Sep 10, 2026	48.08	48.38	47.00	47.07	47.07	-2.79%	15,953,660
Sep 9, 2026	49.16	49.16	48.30	48.42	48.42	-1.75%	14,867,980
Sep 8, 2026	49.00	49.74	48.70	49.28	49.28	0.08%	13,761,319
Sep 7, 2026	49.50	50.12	49.11	49.24	49.24	-0.57%	13,803,772
Sep 4, 2026	49.38	51.27	49.21	49.52	49.52	1.27%	27,540,749
Sep 3, 2026	48.92	49.74	48.73	48.90	48.90	-0.06%	12,475,968
Sep 2, 2026	50.17	50.39	48.92	48.93	48.93	-3.20%	17,618,153
Sep 1, 2026	49.60	50.94	49.60	50.55	50.55	1.92%	17,860,398
Aug 31, 2026	50.20	50.20	49.19	49.60	49.60	-1.96%	15,831,090
Aug 28, 2026	50.40	50.80	50.31	50.59	50.59	0.14%	10,679,772
Aug 27, 2026	50.60	50.67	50.08	50.52	50.52	-0.18%	10,270,502
Aug 26, 2026	50.55	51.18	50.45	50.61	50.61	-0.24%	12,149,493
Aug 25, 2026	49.51	50.83	49.37	50.73	50.73	1.97%	16,286,125
Aug 24, 2026	50.22	50.79	49.25	49.75	49.75	-1.49%	19,062,871
Aug 21, 2026	51.10	51.10	50.35	50.50	50.50	-1.92%	13,988,909
Aug 20, 2026	50.48	51.65	50.48	51.49	51.49	2.00%	20,773,993
Aug 19, 2026	51.40	51.50	50.13	50.48	50.48	-2.62%	22,524,675
Aug 18, 2026	53.10	53.11	51.31	51.84	51.84	-2.45%	27,006,175
Aug 17, 2026	53.08	53.21	52.45	53.14	53.14	-0.11%	16,780,900
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%	23,807,927
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%	20,770,528
Jul 27, 2026	55.41	56.52	54.87	55.41	55.41	1.99%	17,141,851
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%	26,534,582
Jul 17, 2026	56.37	56.93	54.06	54.30	54.30	-3.67%	25,405,617