Seres Group Co.,Ltd (SHA:601127)
China
· Delayed Price · Currency is CNY 126.11
+0.12 (0.10%)
At close: Dec 5, 2025
Seres Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.10 | 126.69 | 124.83 | 126.11 | 126.11 | 0.10% | 12,267,750 |
| Dec 4, 2025 | 126.24 | 126.66 | 124.60 | 125.99 | 125.99 | -0.69% | 11,585,520 |
| Dec 3, 2025 | 128.46 | 128.88 | 126.70 | 126.87 | 126.87 | -1.57% | 12,372,740 |
| Dec 2, 2025 | 131.16 | 131.20 | 128.25 | 128.90 | 128.90 | -1.77% | 17,356,470 |
| Dec 1, 2025 | 126.21 | 131.22 | 126.20 | 131.22 | 131.22 | 3.99% | 27,359,540 |
| Nov 28, 2025 | 127.20 | 127.32 | 125.02 | 126.19 | 126.19 | 0.49% | 15,707,050 |
| Nov 27, 2025 | 125.10 | 126.83 | 124.65 | 125.57 | 125.57 | 0.38% | 14,776,140 |
| Nov 26, 2025 | 124.99 | 125.40 | 123.84 | 125.10 | 125.10 | 0.20% | 12,572,380 |
| Nov 25, 2025 | 125.18 | 127.16 | 124.75 | 124.85 | 124.85 | 0.28% | 21,831,810 |
| Nov 24, 2025 | 123.42 | 125.50 | 122.37 | 124.50 | 124.50 | 0.89% | 24,316,973 |
| Nov 21, 2025 | 124.46 | 126.70 | 123.40 | 123.40 | 123.40 | -2.58% | 24,923,270 |
| Nov 20, 2025 | 129.65 | 130.69 | 126.60 | 126.67 | 126.67 | -2.51% | 24,174,860 |
| Nov 19, 2025 | 130.68 | 131.87 | 129.63 | 129.93 | 129.93 | -1.10% | 16,680,660 |
| Nov 18, 2025 | 133.01 | 133.35 | 131.23 | 131.37 | 131.37 | -1.68% | 16,756,100 |
| Nov 17, 2025 | 134.00 | 134.31 | 132.88 | 133.62 | 133.62 | -1.17% | 15,328,390 |
| Nov 14, 2025 | 134.94 | 136.57 | 134.80 | 135.20 | 135.20 | -0.84% | 14,129,400 |
| Nov 13, 2025 | 135.70 | 136.76 | 133.05 | 136.35 | 136.35 | 0.49% | 20,392,290 |
| Nov 12, 2025 | 133.01 | 137.00 | 131.80 | 135.69 | 135.69 | 1.38% | 28,447,200 |
| Nov 11, 2025 | 139.00 | 139.30 | 133.48 | 133.84 | 133.84 | -3.47% | 35,159,090 |
| Nov 10, 2025 | 138.23 | 139.69 | 137.19 | 138.65 | 138.65 | 0.06% | 23,498,070 |
| Nov 7, 2025 | 140.90 | 141.73 | 137.26 | 138.57 | 138.57 | -2.50% | 35,571,810 |
| Nov 6, 2025 | 145.00 | 145.00 | 139.90 | 142.13 | 142.13 | -2.67% | 39,924,730 |
| Nov 5, 2025 | 150.00 | 150.00 | 145.50 | 146.03 | 146.03 | -5.56% | 36,275,070 |
| Nov 4, 2025 | 152.80 | 155.41 | 152.06 | 154.63 | 154.63 | 1.19% | 19,089,440 |
| Nov 3, 2025 | 156.00 | 156.66 | 152.05 | 152.81 | 152.81 | -1.53% | 20,110,240 |
| Oct 31, 2025 | 156.43 | 158.40 | 155.16 | 155.19 | 155.19 | -4.76% | 40,465,950 |
| Oct 30, 2025 | 164.02 | 165.33 | 160.61 | 162.94 | 162.94 | -0.64% | 27,219,790 |
| Oct 29, 2025 | 159.00 | 164.00 | 158.82 | 163.99 | 163.68 | 3.14% | 27,451,020 |
| Oct 28, 2025 | 158.03 | 160.50 | 157.09 | 159.00 | 158.70 | -0.02% | 20,243,080 |
| Oct 27, 2025 | 159.87 | 161.58 | 156.88 | 159.03 | 158.73 | -0.61% | 25,655,060 |
| Oct 24, 2025 | 158.28 | 160.88 | 157.68 | 160.01 | 159.71 | 0.97% | 20,307,760 |
| Oct 23, 2025 | 157.00 | 160.20 | 155.80 | 158.47 | 158.17 | 0.85% | 21,851,220 |
| Oct 22, 2025 | 157.02 | 158.75 | 156.58 | 157.14 | 156.84 | -0.57% | 11,927,070 |
| Oct 21, 2025 | 156.50 | 158.89 | 154.66 | 158.04 | 157.74 | 1.50% | 21,226,580 |
| Oct 20, 2025 | 157.58 | 157.58 | 154.70 | 155.70 | 155.41 | 0.40% | 17,024,650 |
| Oct 17, 2025 | 159.00 | 159.84 | 155.01 | 155.08 | 154.79 | -3.41% | 27,969,850 |
| Oct 16, 2025 | 160.55 | 163.35 | 159.63 | 160.55 | 160.25 | - | 24,786,130 |
| Oct 15, 2025 | 159.75 | 160.98 | 155.75 | 160.55 | 160.25 | 0.64% | 26,884,180 |
| Oct 14, 2025 | 163.30 | 165.80 | 159.21 | 159.53 | 159.23 | -1.22% | 34,513,760 |
| Oct 13, 2025 | 161.00 | 166.70 | 159.08 | 161.50 | 161.19 | -3.68% | 50,171,750 |
| Oct 10, 2025 | 165.00 | 172.00 | 165.00 | 167.67 | 167.35 | 4.79% | 63,593,780 |
| Oct 9, 2025 | 173.50 | 173.50 | 158.77 | 160.00 | 159.70 | -6.74% | 79,427,820 |
| Sep 30, 2025 | 161.10 | 174.66 | 160.28 | 171.57 | 171.25 | 7.78% | 63,629,030 |
| Sep 29, 2025 | 158.00 | 159.90 | 154.49 | 159.19 | 158.89 | 1.25% | 56,773,330 |
| Sep 26, 2025 | 152.00 | 163.52 | 151.62 | 157.22 | 156.92 | 5.77% | 99,743,560 |
| Sep 25, 2025 | 140.00 | 150.00 | 139.50 | 148.65 | 148.37 | 3.70% | 62,425,520 |
| Sep 24, 2025 | 139.00 | 144.99 | 138.01 | 143.35 | 143.08 | 0.95% | 35,137,320 |
| Sep 23, 2025 | 144.32 | 144.32 | 139.52 | 142.00 | 141.73 | -1.87% | 27,490,850 |
| Sep 22, 2025 | 143.90 | 145.00 | 140.71 | 144.70 | 144.43 | 0.77% | 31,565,470 |
| Sep 19, 2025 | 143.10 | 144.78 | 141.41 | 143.60 | 143.33 | 0.35% | 26,398,350 |