Shanghai - Delayed Quote
CNY
Seres Group Co.,Ltd (601127.SS)
40.65
-1.14
(-2.73%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.50
41.69
40.40
40.65
40.65
14,703,702
Oct 29, 2026
42.48
42.48
41.41
41.79
41.79
11,538,357
Oct 28, 2026
43.00
43.00
42.07
42.35
42.35
11,181,762
Oct 27, 2026
42.25
43.05
41.88
41.97
41.97
12,535,260
Oct 26, 2026
42.03
42.67
41.57
42.62
42.62
15,658,921
Oct 23, 2026
40.80
42.73
40.21
42.53
42.53
28,061,053
Oct 22, 2026
41.50
41.78
40.86
40.90
40.90
23,133,366
Oct 21, 2026
44.05
44.06
41.99
42.00
42.00
32,813,242
Oct 20, 2026
44.87
45.05
43.34
43.79
43.79
27,334,580
Oct 19, 2026
46.00
46.96
44.86
44.87
44.87
26,808,362
Oct 16, 2026
46.44
47.80
45.89
46.49
46.49
28,856,276
Oct 15, 2026
47.15
48.60
45.53
45.53
45.53
37,656,128
Oct 14, 2026
51.08
51.24
47.88
49.09
49.09
57,188,127
Oct 13, 2026
51.00
54.00
49.51
52.33
52.33
86,756,047
Oct 12, 2026
46.50
51.24
45.56
51.24
51.24
54,812,617
Oct 9, 2026
47.77
47.80
43.86
46.58
46.58
47,847,044
Oct 8, 2026
50.11
51.23
47.55
47.97
47.97
53,015,688
Sep 30, 2026
46.81
47.87
45.24
46.94
46.94
25,096,055
Sep 29, 2026
45.09
47.30
44.83
46.81
46.81
25,789,921
Sep 28, 2026
45.00
45.40
44.19
45.09
45.09
25,447,671
Sep 24, 2026
47.00
47.45
46.30
46.33
46.33
13,455,551
Sep 23, 2026
47.80
48.44
47.20
47.20
47.20
17,453,118
Sep 22, 2026
47.77
48.20
47.30
47.78
47.78
16,411,626
Sep 21, 2026
47.19
48.50
46.88
47.76
47.76
20,439,168
Sep 18, 2026
47.11
47.24
46.17
47.19
47.19
24,578,873
Sep 17, 2026
44.90
47.66
44.55
47.12
47.12
35,153,315
Sep 16, 2026
45.00
45.65
43.61
45.52
45.52
36,466,613
Sep 15, 2026
47.91
49.12
44.44
45.46
45.46
47,163,909
Sep 14, 2026
46.38
48.17
46.18
47.90
47.90
23,973,973
Sep 11, 2026
46.84
46.89
45.97
46.38
46.38
15,253,764
Sep 10, 2026
48.08
48.38
47.00
47.07
47.07
15,953,660
Sep 9, 2026
49.16
49.16
48.30
48.42
48.42
14,867,980
Sep 8, 2026
49.00
49.74
48.70
49.28
49.28
13,761,319
Sep 7, 2026
49.50
50.12
49.11
49.24
49.24
13,803,772
Sep 4, 2026
49.38
51.27
49.21
49.52
49.52
27,540,749
Sep 3, 2026
48.92
49.74
48.73
48.90
48.90
12,475,968
Sep 2, 2026
50.17
50.39
48.92
48.93
48.93
17,618,153
Sep 1, 2026
49.60
50.94
49.60
50.55
50.55
17,860,398
Aug 31, 2026
50.20
50.20
49.19
49.60
49.60
15,831,090
Aug 28, 2026
50.40
50.80
50.31
50.59
50.59
10,679,772
Aug 27, 2026
50.60
50.67
50.08
50.52
50.52
10,270,502
Aug 26, 2026
50.55
51.18
50.45
50.61
50.61
12,149,493
Aug 25, 2026
49.51
50.83
49.37
50.73
50.73
16,286,125
Aug 24, 2026
50.22
50.79
49.25
49.75
49.75
19,062,871
Aug 21, 2026
51.10
51.10
50.35
50.50
50.50
13,988,909
Aug 20, 2026
50.48
51.65
50.48
51.49
51.49
20,773,993
Aug 19, 2026
51.40
51.50
50.13
50.48
50.48
22,524,675
Aug 18, 2026
53.10
53.11
51.31
51.84
51.84
27,006,175
Aug 17, 2026
53.08
53.21
52.45
53.14
53.14
16,780,900
Aug 14, 2026
54.21
54.27
52.98
53.20
53.20
20,870,360
Aug 13, 2026
55.66
55.98
54.26
54.28
54.28
23,807,927
Aug 12, 2026
54.98
56.40
54.80
55.83
55.83
24,386,129
Aug 11, 2026
56.11
56.20
55.10
55.21
55.21
19,939,583
Aug 10, 2026
56.50
57.50
55.83
56.03
56.03
22,475,904
Aug 7, 2026
56.81
57.16
55.59
56.82
56.82
28,859,280
Aug 6, 2026
58.20
58.27
56.55
57.11
57.11
33,555,713
Aug 5, 2026
58.41
59.91
57.29
58.85
58.85
39,076,425
Aug 4, 2026
59.09
59.80
58.05
58.62
58.62
36,942,930
Aug 3, 2026
61.50
62.00
59.66
60.64
60.64
36,255,265
Jul 31, 2026
59.50
63.36
58.53
62.25
62.25
56,007,362
Jul 30, 2026
57.95
62.49
57.55
61.45
61.45
62,098,630
Jul 29, 2026
56.85
59.70
56.54
58.00
58.00
44,507,681
Jul 28, 2026
55.00
57.10
54.75
55.93
55.93
20,770,528
Jul 27, 2026
55.41
56.52
54.87
55.41
55.41
17,141,851
Jul 24, 2026
56.00
56.38
54.05
54.33
54.33
17,843,734
Jul 23, 2026
56.25
56.46
55.06
56.38
56.38
16,936,884
Jul 22, 2026
55.20
56.21
54.76
55.98
55.98
23,367,032
Jul 21, 2026
56.40
56.74
55.17
55.51
55.51
26,532,926
Jul 20, 2026
54.30
55.78
54.24
55.61
55.61
26,534,582
Jul 17, 2026
56.37
56.93
54.06
54.30
54.30
25,405,617
Jul 16, 2026
55.89
57.92
55.06
56.37
56.37
29,683,879
Jul 15, 2026
53.92
56.88
53.68
55.89
55.89
41,152,539
Jul 14, 2026
52.18
54.03
52.01
53.38
53.38
39,561,844
Jul 13, 2026
56.31
56.77
53.91
53.91
53.91
46,111,837
Jul 10, 2026
58.74
61.39
58.11
59.90
59.90
32,148,192
Jul 9, 2026
58.36
59.40
57.60
58.97
58.97
20,737,401
Jul 8, 2026
58.80
59.28
57.50
58.53
58.53
21,405,460
Jul 7, 2026
59.89
60.91
58.40
59.04
59.04
22,539,010
Jul 6, 2026
61.80
62.58
59.96
59.98
59.98
25,631,357
Jul 3, 2026
60.38
62.73
60.32
61.84
61.84
37,858,539
Jul 2, 2026
61.00
62.60
60.17
60.38
60.38
32,265,109
Jul 1, 2026
60.91
61.91
59.91
61.15
61.15
24,922,580
Jun 30, 2026
60.72
61.50
60.00
61.25
61.25
20,790,577
Jun 29, 2026
59.60
62.10
58.71
60.72
60.72
32,613,025
Jun 26, 2026
63.05
63.18
59.80
59.80
59.80
27,933,387
Jun 25, 2026
61.40
64.14
61.17
62.70
62.70
32,040,489
Jun 24, 2026
63.01
63.47
61.41
61.80
61.80
21,859,724
Jun 23, 2026
64.63
65.87
62.80
63.00
63.00
24,990,121
Jun 22, 2026
64.29
65.68
62.33
65.30
65.30
36,375,659
Jun 18, 2026
65.70
66.33
64.48
64.81
64.81
31,665,586
Jun 17, 2026
68.35
68.35
65.93
66.14
66.14
27,529,728
Jun 16, 2026
68.29
69.98
67.97
68.78
68.78
22,583,820
Jun 15, 2026
68.10
70.01
67.51
68.20
68.20
24,775,607
Jun 12, 2026
68.99
69.83
67.00
68.67
68.67
27,142,534
Jun 11, 2026
68.01
68.50
66.46
67.71
67.71
30,214,017
Jun 10, 2026
70.76
70.79
68.36
68.88
68.88
30,670,175
Jun 9, 2026
73.00
73.55
71.00
71.71
71.71
23,958,665
Jun 8, 2026
73.01
76.13
72.63
72.90
72.90
21,706,760
Jun 5, 2026
76.30
76.81
74.35
75.01
75.01
28,604,672
Jun 4, 2026
78.33
78.77
76.20
76.37
76.37
24,982,654
Jun 3, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
80.50
80.72
78.77
79.10
79.10
22,457,986
Jun 2, 2026
80.30
83.28
79.52
82.01
81.21
27,605,919
Jun 1, 2026
82.00
82.18
80.03
80.09
79.31
17,646,865
May 29, 2026
82.73
83.64
80.52
81.46
80.67
28,598,734
May 28, 2026
85.72
85.90
82.00
82.98
82.17
25,802,209
May 27, 2026
85.99
88.72
84.37
84.62
83.79
41,670,478
May 26, 2026
82.28
87.22
82.28
86.41
85.57
46,745,798
May 25, 2026
82.01
82.89
81.18
82.08
81.28
21,193,432
May 22, 2026
83.00
83.06
80.01
82.03
81.23
31,960,681
May 21, 2026
78.56
86.42
78.50
83.38
82.57
70,636,394
May 20, 2026
79.99
80.05
77.77
78.56
77.79
24,195,862
May 19, 2026
81.80
82.47
79.50
80.08
79.30
23,999,396
May 18, 2026
82.56
83.46
81.48
81.80
81.00
20,733,865
May 15, 2026
85.06
85.30
82.88
83.26
82.45
21,774,579
May 14, 2026
87.60
89.45
85.01
85.05
84.22
24,983,716
May 13, 2026
86.55
88.73
85.02
87.46
86.61
27,212,552
May 12, 2026
89.02
89.10
86.61
86.75
85.90
25,985,765
May 11, 2026
89.85
89.87
88.90
89.19
88.32
19,767,776
May 8, 2026
89.07
92.90
88.18
90.30
89.42
32,821,613
May 7, 2026
88.00
89.48
87.88
89.19
88.32
20,329,225
May 6, 2026
87.00
88.48
87.00
88.07
87.21
22,271,608
Apr 30, 2026
89.51
90.33
88.20
88.75
87.88
22,351,199
Apr 29, 2026
88.50
90.93
88.28
90.45
89.57
17,814,971
Apr 28, 2026
90.06
90.20
88.90
88.95
88.08
17,926,110
Apr 27, 2026
90.00
92.46
89.38
90.68
89.80
22,938,685
Apr 24, 2026
92.48
92.68
89.68
90.85
89.96
21,817,760
Apr 23, 2026
92.00
95.94
92.00
92.48
91.58
40,622,486
Apr 22, 2026
89.64
90.58
89.14
90.47
89.59
12,297,542
Apr 21, 2026
90.15
90.15
88.61
89.95
89.07
12,765,401
Apr 20, 2026
89.55
91.28
89.10
90.07
89.19
19,296,723
Apr 17, 2026
89.47
89.77
88.44
89.47
88.60
12,937,841
Apr 16, 2026
88.58
90.10
88.58
89.91
89.03
17,298,719
Apr 15, 2026
90.50
90.55
88.26
88.32
87.46
13,994,238
Apr 14, 2026
90.90
91.00
88.88
89.89
89.01
14,842,514
Apr 13, 2026
89.81
91.17
89.55
90.11
89.23
13,761,755
Apr 10, 2026
89.25
90.75
88.95
90.07
89.19
17,290,992
Apr 9, 2026
89.00
89.00
88.00
88.58
87.72
12,994,209
Apr 8, 2026
87.98
90.00
87.71
90.00
89.12
22,464,381
Apr 7, 2026
86.00
87.76
85.55
86.63
85.78
16,458,710
Apr 3, 2026
89.07
89.44
86.13
86.40
85.56
21,485,323
Apr 2, 2026
91.40
91.49
88.90
89.08
88.21
19,601,778
Apr 1, 2026
91.79
92.26
90.29
91.76
90.86
18,862,031
Mar 31, 2026
91.41
92.88
90.28
90.83
89.94
27,569,073
Mar 30, 2026
94.50
95.96
93.65
94.24
93.32
12,195,769
Mar 27, 2026
93.02
95.58
92.81
95.42
94.49
15,827,092
Mar 26, 2026
96.03
97.20
93.80
94.00
93.08
16,951,887
Mar 25, 2026
98.58
98.72
96.08
96.55
95.61
18,266,564
Mar 24, 2026
99.28
99.86
94.35
97.07
96.12
29,357,049
Mar 23, 2026
99.61
102.90
98.38
99.27
98.30
29,015,618
Mar 20, 2026
101.20
102.30
99.76
99.76
98.79
13,613,072
Mar 19, 2026
100.21
101.70
100.00
100.90
99.92
11,166,150
Mar 18, 2026
102.60
103.99
100.60
101.47
100.48
15,321,686
Mar 17, 2026
103.24
105.30
102.24
102.90
101.90
23,379,770
Mar 16, 2026
101.30
103.76
100.66
103.24
102.23
27,256,664
Mar 13, 2026
99.50
102.00
99.22
100.23
99.25
14,353,249
Mar 12, 2026
101.52
101.52
99.00
99.88
98.91
15,715,797
Mar 11, 2026
99.75
103.80
99.40
101.52
100.53
26,441,570
Mar 10, 2026
99.00
99.87
98.42
99.51
98.54
14,177,564
Mar 9, 2026
99.00
99.01
96.12
97.80
96.85
21,755,155
Mar 6, 2026
100.09
100.55
99.01
100.25
99.27
16,295,765
Mar 5, 2026
103.00
103.55
100.54
101.00
100.01
13,897,334
Mar 4, 2026
100.50
102.37
99.23
101.51
100.52
16,842,438
Mar 3, 2026
105.73
106.90
102.17
102.40
101.40
26,486,805
Mar 2, 2026
104.63
106.97
104.00
106.19
105.15
21,638,739
Feb 27, 2026
105.99
107.97
105.41
107.32
106.27
13,670,452
Feb 26, 2026
108.90
108.90
106.01
106.08
105.05
17,901,590
Feb 25, 2026
108.04
110.19
107.90
109.14
108.08
12,411,893
Feb 24, 2026
109.22
109.40
108.00
108.04
106.99
13,321,957
Feb 13, 2026
108.87
110.74
108.39
109.22
108.15
13,052,777
Feb 12, 2026
110.48
110.55
108.24
108.88
107.82
14,495,673
Feb 11, 2026
110.81
112.07
109.70
110.45
109.37
13,921,748
Feb 10, 2026
111.98
111.99
110.01
110.36
109.28
12,060,023
Feb 9, 2026
111.10
113.45
110.50
110.98
109.90
19,475,794
Feb 6, 2026
108.74
110.30
108.61
109.08
108.02
13,241,297
Feb 5, 2026
110.99
111.03
108.38
109.30
108.23
16,029,017
Feb 4, 2026
107.53
112.56
107.53
110.29
109.21
31,564,870
Feb 3, 2026
105.02
107.43
104.69
107.40
106.35
23,840,895
Feb 2, 2026
104.09
107.65
104.08
104.45
103.43
23,554,526
Jan 30, 2026
107.80
108.30
104.09
104.09
103.07
28,592,179
Jan 29, 2026
107.58
110.00
106.35
108.95
107.89
30,914,448
Jan 28, 2026
112.00
112.00
107.58
108.36
107.30
36,206,799
Jan 27, 2026
114.67
115.20
112.50
112.58
111.48
19,283,876
Jan 26, 2026
117.50
117.50
114.57
114.60
113.48
21,443,833
Jan 23, 2026
115.05
119.29
114.49
118.00
116.85
33,467,061
Jan 22, 2026
118.00
118.44
115.00
115.12
114.00
30,185,309
Jan 21, 2026
119.00
119.45
118.02
118.27
117.12
15,871,104
Jan 20, 2026
121.02
121.02
118.98
119.18
118.02
18,681,534
Jan 19, 2026
120.97
122.31
120.96
121.15
119.97
15,259,641
Jan 16, 2026
121.58
121.92
120.55
120.92
119.74
15,535,071
Jan 15, 2026
121.30
122.48
121.01
121.32
120.14
14,038,357
Jan 14, 2026
122.21
123.28
121.01
121.70
120.51
23,281,386
Jan 13, 2026
124.99
125.42
122.31
122.70
121.50
22,376,436
Jan 12, 2026
124.03
124.45
123.17
124.03
122.82
23,573,093
Jan 9, 2026
125.28
125.94
124.01
124.72
123.50
21,015,699
Jan 8, 2026
126.29
126.73
124.81
125.30
124.08
27,259,460
Jan 7, 2026
125.33
130.99
122.80
128.35
127.10
52,768,821
Jan 6, 2026
121.35
125.66
121.35
125.32
124.10
37,565,631
Jan 5, 2026
120.15
121.80
119.66
121.31
120.13
16,614,338
Dec 31, 2025
122.88
125.30
120.89
120.96
119.78
21,397,063
Dec 30, 2025
120.60
121.85
119.58
121.34
120.16
14,710,022
Dec 29, 2025
120.66
122.32
119.86
120.36
119.19
14,633,544
Dec 26, 2025
119.00
122.95
118.87
120.67
119.49
22,208,028
Dec 25, 2025
119.70
119.70
118.80
119.11
117.95
10,930,974
Dec 24, 2025
119.43
120.38
118.71
119.70
118.53
12,847,852
Dec 23, 2025
120.65
121.00
119.30
119.64
118.47
14,519,176
Dec 22, 2025
121.50
123.38
121.36
121.42
120.24
14,188,621
Dec 19, 2025
118.88
121.30
118.83
120.60
119.42
12,797,729
Dec 18, 2025
120.20
120.70
119.50
119.50
118.33
12,585,634
Dec 17, 2025
122.01
122.01
119.95
121.55
120.36
19,814,053
Dec 16, 2025
122.00
125.00
119.85
123.31
122.11
31,466,724
Dec 15, 2025
120.86
121.85
119.50
119.50
118.33
14,124,576
Dec 12, 2025
121.89
122.80
118.51
122.37
121.18
20,281,948
Dec 11, 2025
124.38
124.80
122.00
122.30
121.11
16,633,150
Dec 10, 2025
123.50
124.56
122.56
124.44
123.23
13,381,177
Dec 9, 2025
125.10
125.88
123.87
124.00
122.79
15,848,614
Dec 8, 2025
126.06
126.38
124.82
125.58
124.35
13,749,055
Dec 5, 2025
126.10
126.69
124.83
126.11
124.88
12,267,751
Dec 4, 2025
126.24
126.66
124.60
125.99
124.76
11,585,526
Dec 3, 2025
128.46
128.88
126.70
126.87
125.63
12,372,746
Dec 2, 2025
131.16
131.20
128.25
128.90
127.64
17,356,470
Dec 1, 2025
126.21
131.22
126.20
131.22
129.94
27,359,544
Nov 28, 2025
127.20
127.32
125.02
126.19
124.96
15,707,054
Nov 27, 2025
125.10
126.83
124.65
125.57
124.35
14,776,141
Nov 26, 2025
124.99
125.40
123.84
125.10
123.88
12,572,383
Nov 25, 2025
125.18
127.16
124.75
124.85
123.63
21,831,817
Nov 24, 2025
123.42
125.50
122.37
124.50
123.29
24,316,973
Nov 21, 2025
124.46
126.70
123.40
123.40
122.20
24,923,273
Nov 20, 2025
129.65
130.69
126.60
126.67
125.43
24,174,863
Nov 19, 2025
130.68
131.87
129.63
129.93
128.66
16,680,667
Nov 18, 2025
133.01
133.35
131.23
131.37
130.09
16,756,105
Nov 17, 2025
134.00
134.31
132.88
133.62
132.32
15,328,396
Nov 14, 2025
134.94
136.57
134.80
135.20
133.88
14,129,406
Nov 13, 2025
135.70
136.76
133.05
136.35
135.02
20,392,292
Nov 12, 2025
133.01
137.00
131.80
135.69
134.37
28,447,205
Nov 11, 2025
139.00
139.30
133.48
133.84
132.53
35,159,097
Nov 10, 2025
138.23
139.69
137.19
138.65
137.30
23,498,072
Nov 7, 2025
140.90
141.73
137.26
138.57
137.22
35,571,811
Nov 6, 2025
145.00
145.00
139.90
142.13
140.74
39,924,734
Nov 5, 2025
150.00
150.00
145.50
146.03
144.61
36,275,070
Nov 4, 2025
152.80
155.41
152.06
154.63
153.12
19,089,442
Nov 3, 2025
156.00
156.66
152.05
152.81
151.32
20,110,242
Oct 31, 2025
156.43
158.40
155.16
155.19
153.68
40,465,957
Oct 30, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
164.02
165.33
160.61
162.94
161.35
27,219,791
