Shanghai - Delayed Quote CNY

Seres Group Co.,Ltd (601127.SS)

Compare
130.45 +0.69 (+0.53%)
As of 11:07:33 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 128.00 131.31 127.51 130.45 130.45 11,776,100
Dec 18, 2024 131.00 131.50 128.88 129.76 129.76 21,320,798
Dec 17, 2024 131.00 131.89 128.71 130.21 130.21 23,490,185
Dec 16, 2024 128.10 131.80 126.28 130.70 130.70 39,221,003
Dec 13, 2024 0.33 Dividend
Dec 13, 2024 136.00 137.20 130.00 130.16 130.16 83,028,564
Dec 12, 2024 132.86 137.42 132.50 136.91 136.58 45,097,420
Dec 11, 2024 131.50 134.48 129.28 133.72 133.40 56,923,910
Dec 10, 2024 149.00 149.89 133.00 134.50 134.17 101,431,573
Dec 9, 2024 139.31 145.00 139.10 144.75 144.40 53,509,836
Dec 6, 2024 139.88 140.86 137.60 138.39 138.06 35,654,628
Dec 5, 2024 137.00 141.50 136.01 139.98 139.64 43,143,624
Dec 4, 2024 134.16 139.91 133.68 136.80 136.47 49,203,619
Dec 3, 2024 140.00 140.00 135.28 135.70 135.37 74,534,393
Dec 2, 2024 126.00 133.75 125.74 133.75 133.43 46,246,878
Nov 29, 2024 119.21 123.90 116.75 121.59 121.30 51,426,507
Nov 28, 2024 124.20 124.39 118.76 119.21 118.92 38,694,554
Nov 27, 2024 122.00 124.48 119.34 123.89 123.59 45,481,198
Nov 26, 2024 121.00 123.95 120.00 120.61 120.32 26,921,500
Nov 25, 2024 122.55 123.79 118.43 121.35 121.06 42,595,775
Nov 22, 2024 130.35 130.35 123.68 123.99 123.69 37,225,328
Nov 21, 2024 128.79 131.58 127.62 129.15 128.84 34,704,568
Nov 20, 2024 127.10 131.33 127.01 129.72 129.41 42,888,455
Nov 19, 2024 124.99 129.55 122.68 129.39 129.08 62,150,650
Nov 18, 2024 131.09 132.00 122.53 124.75 124.45 76,766,518
Nov 15, 2024 138.60 140.65 130.71 131.50 131.18 79,825,756
Nov 14, 2024 143.98 149.48 139.01 140.31 139.97 78,160,706
Nov 13, 2024 132.79 145.00 130.89 144.43 144.08 85,251,386
Nov 12, 2024 141.24 142.90 132.60 134.57 134.24 86,246,142
Nov 11, 2024 131.51 140.95 131.50 140.30 139.96 83,593,657
Nov 8, 2024 139.60 141.23 134.00 134.22 133.90 82,946,452
Nov 7, 2024 131.58 136.30 130.00 135.87 135.54 86,479,187
Nov 6, 2024 142.00 145.00 132.60 134.20 133.88 138,034,567
Nov 5, 2024 129.00 137.85 128.00 137.85 137.52 112,500,638
Nov 4, 2024 120.00 125.32 120.00 125.32 125.02 51,963,686
Nov 1, 2024 114.38 118.60 112.60 113.93 113.65 72,490,792
Oct 31, 2024 110.57 120.00 107.28 116.70 116.42 107,111,848
Oct 30, 2024 106.91 110.28 106.18 109.46 109.20 69,013,583
Oct 29, 2024 102.47 112.57 100.07 109.20 108.94 112,954,133
Oct 28, 2024 96.38 103.00 95.80 102.47 102.22 84,678,794
Oct 25, 2024 99.30 99.82 95.50 96.38 96.15 58,642,683
Oct 24, 2024 103.57 103.57 96.10 97.49 97.25 94,225,683
Oct 23, 2024 92.44 100.56 90.78 100.56 100.32 78,278,083
Oct 22, 2024 89.55 92.80 89.50 91.42 91.20 60,413,951
Oct 21, 2024 89.96 92.50 89.38 90.38 90.16 61,386,594
Oct 18, 2024 86.88 92.50 86.14 90.82 90.60 70,612,852
Oct 17, 2024 93.18 93.58 89.88 90.00 89.78 48,845,264
Oct 16, 2024 89.89 92.00 89.20 91.40 91.18 43,557,287
Oct 15, 2024 91.45 95.00 89.88 89.89 89.67 56,628,457
Oct 14, 2024 92.09 93.49 89.10 93.00 92.78 61,394,042
Oct 11, 2024 91.77 95.23 90.01 92.20 91.98 82,503,733
Oct 10, 2024 88.88 91.80 85.20 88.80 88.59 59,308,648
Oct 9, 2024 95.00 95.00 89.00 89.02 88.80 82,672,314
Oct 8, 2024 99.46 99.46 90.42 98.10 97.86 112,033,525
Sep 30, 2024 87.32 90.42 84.60 90.42 90.20 91,063,017
Sep 27, 2024 81.88 82.20 80.46 82.20 82.00 33,282,496
Sep 26, 2024 77.03 80.00 76.50 79.89 79.70 47,064,755
Sep 25, 2024 78.40 81.15 77.84 78.03 77.84 54,434,070
Sep 24, 2024 78.09 79.04 74.50 78.32 78.13 51,982,961
Sep 23, 2024 75.60 78.66 75.18 77.82 77.63 37,610,996
Sep 20, 2024 75.81 77.00 75.30 75.55 75.37 18,820,693
Sep 19, 2024 76.44 77.20 75.10 76.19 76.01 25,133,002
Sep 18, 2024 75.00 76.57 74.57 75.32 75.14 25,193,116
Sep 13, 2024 74.60 75.06 73.21 73.74 73.56 19,541,535
Sep 12, 2024 74.66 76.58 74.57 74.73 74.55 19,949,707
Sep 11, 2024 75.39 76.20 74.80 74.99 74.81 18,231,047
Sep 10, 2024 76.19 76.76 74.20 75.91 75.73 20,377,575
Sep 9, 2024 74.96 76.50 74.48 76.18 76.00 23,842,782
Sep 6, 2024 76.82 78.50 75.57 75.68 75.50 35,412,663
Sep 5, 2024 74.99 77.50 74.65 76.82 76.63 35,461,758
Sep 4, 2024 74.37 75.25 73.68 74.55 74.37 19,459,336
Sep 3, 2024 74.08 75.25 73.61 74.85 74.67 24,310,543
Sep 2, 2024 76.46 77.12 74.00 74.00 73.82 33,160,120
Aug 30, 2024 71.80 77.80 71.59 76.52 76.33 56,434,516
Aug 29, 2024 70.66 72.76 70.24 71.93 71.76 28,081,959
Aug 28, 2024 75.00 75.01 70.67 71.36 71.19 49,148,419
Aug 27, 2024 77.79 77.82 74.79 75.56 75.38 41,578,812
Aug 26, 2024 81.00 82.68 78.20 78.56 78.37 46,384,284
Aug 23, 2024 76.00 80.90 76.00 80.32 80.13 46,981,243
Aug 22, 2024 83.01 83.29 76.85 76.95 76.76 57,323,354
Aug 21, 2024 82.31 84.20 81.80 82.99 82.79 32,122,211
Aug 20, 2024 84.50 85.40 81.83 82.30 82.10 45,577,765
Aug 19, 2024 81.10 85.88 81.01 83.70 83.50 54,112,243
Aug 16, 2024 78.18 82.60 78.01 81.84 81.64 66,829,735
Aug 15, 2024 75.19 78.36 75.19 77.51 77.32 33,582,125
Aug 14, 2024 76.40 76.42 75.40 75.69 75.51 19,292,952
Aug 13, 2024 76.80 78.50 76.15 77.36 77.17 22,281,314
Aug 12, 2024 79.00 79.80 76.69 77.30 77.11 35,110,626
Aug 9, 2024 76.55 76.98 75.62 76.00 75.82 17,616,837
Aug 8, 2024 76.51 77.35 75.00 75.79 75.61 26,373,660
Aug 7, 2024 75.99 78.63 75.42 77.43 77.24 31,830,921
Aug 6, 2024 76.30 77.00 75.13 76.26 76.08 24,068,602
Aug 5, 2024 76.20 78.29 74.99 75.07 74.89 33,179,063
Aug 2, 2024 77.20 78.88 76.01 76.25 76.07 30,379,106
Aug 1, 2024 79.63 79.98 78.00 78.04 77.85 31,914,976
Jul 31, 2024 75.00 80.69 74.90 79.63 79.44 57,378,142
Jul 30, 2024 77.97 77.97 75.25 75.62 75.44 30,874,080
Jul 29, 2024 77.49 78.89 76.10 77.96 77.77 49,312,201
Jul 26, 2024 73.10 75.38 73.10 74.02 73.84 27,415,131
Jul 25, 2024 73.47 74.61 72.17 72.87 72.69 29,109,940
Jul 24, 2024 75.74 75.99 73.80 74.04 73.86 27,184,738
Jul 23, 2024 78.03 78.47 76.02 76.15 75.97 31,947,886
Jul 22, 2024 75.30 79.85 75.03 78.47 78.28 59,254,161
Jul 19, 2024 76.88 77.52 75.21 75.30 75.12 34,877,760
Jul 18, 2024 74.21 77.30 74.21 77.27 77.08 45,479,569
Jul 17, 2024 76.95 77.68 73.68 75.92 75.74 59,040,751
Jul 16, 2024 78.50 79.49 76.90 77.70 77.51 48,725,649
Jul 15, 2024 80.01 80.09 75.50 77.37 77.18 75,546,538
Jul 12, 2024 85.50 85.50 82.02 82.02 81.82 66,240,282
Jul 11, 2024 86.03 87.00 85.01 85.87 85.66 43,325,730
Jul 10, 2024 87.00 87.35 85.00 85.20 84.99 69,927,182
Jul 9, 2024 86.54 89.48 85.77 89.42 89.20 43,976,660
Jul 8, 2024 87.00 88.00 85.50 86.54 86.33 31,012,862
Jul 5, 2024 86.67 86.67 86.67 86.67 86.46 -
Jul 4, 2024 89.60 89.77 86.67 86.67 86.46 32,223,917
Jul 3, 2024 88.00 91.09 85.92 88.45 88.24 45,356,478
Jul 2, 2024 93.25 93.25 89.05 89.98 89.76 41,868,507
Jul 1, 2024 92.10 93.66 90.21 92.33 92.11 47,521,303
Jun 28, 2024 84.88 92.49 84.52 91.12 90.90 71,540,607
Jun 27, 2024 85.35 86.52 84.40 84.49 84.29 35,445,352
Jun 26, 2024 84.35 86.79 82.01 86.09 85.88 73,696,067
Jun 25, 2024 95.49 97.16 85.71 85.71 85.50 105,337,284
Jun 24, 2024 100.00 100.99 95.23 95.23 95.00 55,371,470
Jun 21, 2024 100.60 102.19 99.00 99.65 99.41 39,390,975
Jun 20, 2024 101.00 102.95 99.59 101.19 100.95 49,278,347
Jun 19, 2024 100.70 101.38 99.30 100.10 99.86 54,495,390
Jun 18, 2024 93.22 100.73 92.50 100.35 100.11 84,752,832
Jun 17, 2024 88.50 93.47 88.18 92.90 92.68 68,509,770
Jun 14, 2024 86.00 88.22 85.02 87.79 87.58 27,454,753
Jun 13, 2024 85.90 88.45 85.70 86.40 86.19 29,882,303
Jun 12, 2024 85.00 86.50 84.61 85.99 85.78 15,987,965
Jun 11, 2024 86.40 86.49 84.70 86.01 85.80 17,166,757
Jun 7, 2024 87.50 88.45 86.44 86.67 86.46 21,139,514
Jun 6, 2024 87.18 87.70 85.40 87.70 87.49 28,662,240
Jun 5, 2024 87.58 88.18 86.75 87.04 86.83 22,138,377
Jun 4, 2024 89.90 90.48 87.00 87.58 87.37 37,082,227
Jun 3, 2024 91.50 92.42 89.44 90.49 90.27 57,262,098
May 31, 2024 86.88 90.00 86.39 88.93 88.72 46,418,612
May 30, 2024 87.01 87.41 85.88 86.01 85.80 23,436,090
May 29, 2024 85.75 87.50 84.91 86.93 86.72 28,077,770
May 28, 2024 86.61 87.48 84.70 85.75 85.54 27,385,948
May 27, 2024 85.76 87.38 84.93 86.60 86.39 30,843,047
May 24, 2024 85.26 85.69 84.00 84.11 83.91 21,335,074
May 23, 2024 86.63 87.68 84.84 85.51 85.30 27,219,888
May 22, 2024 87.50 88.22 86.50 87.04 86.83 25,159,100
May 21, 2024 88.50 89.51 86.76 87.95 87.74 34,128,631
May 20, 2024 88.01 89.95 87.51 88.52 88.31 32,453,557
May 17, 2024 85.00 88.80 84.81 88.18 87.97 46,656,606
May 16, 2024 85.69 85.85 84.00 85.00 84.79 23,385,237
May 15, 2024 86.40 86.41 84.60 84.96 84.75 29,172,271
May 14, 2024 86.00 87.52 85.50 87.27 87.06 39,380,679
May 13, 2024 84.01 86.69 83.21 85.38 85.17 38,070,900
May 10, 2024 85.00 85.50 82.71 84.62 84.42 38,172,803
May 9, 2024 84.91 85.88 84.07 85.18 84.97 33,017,717
May 8, 2024 85.70 86.68 83.80 84.83 84.62 49,494,426
May 7, 2024 92.00 92.50 86.05 86.98 86.77 79,235,236
May 6, 2024 92.98 94.38 89.35 91.45 91.23 73,792,822
Apr 30, 2024 100.17 103.00 90.94 91.15 90.93 94,302,058
Apr 29, 2024 91.75 95.43 90.70 95.40 95.17 73,922,783
Apr 26, 2024 89.40 94.99 88.80 94.79 94.56 63,680,807
Apr 25, 2024 90.40 92.23 89.69 90.43 90.21 36,607,293
Apr 24, 2024 91.09 92.30 89.89 90.16 89.94 50,043,157
Apr 23, 2024 95.20 96.26 91.03 93.05 92.83 48,929,364
Apr 22, 2024 94.01 96.51 93.57 94.93 94.70 39,921,889
Apr 19, 2024 89.69 95.54 89.09 95.48 95.25 64,105,969
Apr 18, 2024 95.00 98.50 91.50 91.78 91.56 85,486,068
Apr 17, 2024 88.57 95.00 87.58 94.66 94.43 62,606,208
Apr 16, 2024 85.00 89.51 83.96 87.36 87.15 51,677,071
Apr 15, 2024 89.81 89.84 85.94 86.56 86.35 48,191,628
Apr 12, 2024 86.19 92.49 86.18 89.80 89.58 78,868,630
Apr 11, 2024 83.20 87.20 82.92 85.23 85.02 53,365,748
Apr 10, 2024 85.54 85.88 82.45 83.15 82.95 39,348,140
Apr 9, 2024 88.05 88.50 84.60 85.54 85.33 42,633,220
Apr 8, 2024 86.41 90.98 86.41 88.55 88.34 57,083,482
Apr 3, 2024 87.50 87.90 84.96 86.41 86.20 45,342,103
Apr 2, 2024 90.46 92.39 88.00 88.75 88.54 49,531,132
Apr 1, 2024 87.51 93.45 86.66 90.43 90.21 65,716,472
Mar 29, 2024 88.50 89.73 86.60 87.00 86.79 37,291,938
Mar 28, 2024 90.00 92.66 88.08 90.70 90.48 66,392,736
Mar 27, 2024 90.60 94.47 89.10 89.49 89.27 68,669,384
Mar 26, 2024 95.80 96.32 90.85 90.90 90.68 82,716,304
Mar 25, 2024 100.68 100.68 96.14 96.14 95.91 45,812,310
Mar 22, 2024 99.70 101.33 97.48 100.70 100.46 54,360,711
Mar 21, 2024 102.30 103.39 99.98 99.98 99.74 43,832,493
Mar 20, 2024 103.70 105.77 101.68 103.25 103.00 41,469,439
Mar 19, 2024 103.01 105.46 102.50 103.16 102.91 48,621,145
Mar 18, 2024 103.00 106.66 102.87 104.76 104.51 76,469,288
Mar 15, 2024 98.50 99.80 94.46 98.45 98.21 79,174,729
Mar 14, 2024 102.14 102.16 97.80 99.30 99.06 57,474,362
Mar 13, 2024 102.22 105.20 100.60 101.90 101.65 61,344,607
Mar 12, 2024 102.21 104.88 100.20 101.57 101.32 68,627,624
Mar 11, 2024 96.00 103.89 96.00 102.20 101.95 86,200,896
Mar 8, 2024 95.80 96.59 91.82 95.10 94.87 65,553,007
Mar 7, 2024 97.30 100.00 94.80 95.99 95.76 84,006,627
Mar 6, 2024 90.00 99.80 89.25 97.24 97.00 98,678,289
Mar 5, 2024 89.00 95.90 88.11 91.00 90.78 87,334,993
Mar 4, 2024 91.80 94.13 89.20 92.65 92.43 72,913,291
Mar 1, 2024 93.00 94.38 90.00 92.30 92.08 80,360,997
Feb 29, 2024 83.58 91.93 83.58 91.93 91.71 103,422,912
Feb 28, 2024 87.52 90.25 83.18 83.57 83.37 107,737,233
Feb 27, 2024 81.87 88.06 81.47 87.93 87.72 97,804,930
Feb 26, 2024 79.00 81.44 78.22 80.05 79.86 79,012,213
Feb 23, 2024 71.41 78.62 71.01 78.62 78.43 86,293,870
Feb 22, 2024 69.30 72.54 69.25 71.47 71.30 47,625,542
Feb 21, 2024 69.20 72.99 69.05 70.45 70.28 60,956,057
Feb 20, 2024 73.00 73.58 70.68 70.69 70.52 55,016,717
Feb 19, 2024 72.99 76.42 71.00 74.15 73.97 69,468,298
Feb 8, 2024 70.91 72.50 67.88 71.70 71.53 74,708,064
Feb 7, 2024 63.40 67.88 62.58 67.88 67.72 75,028,336
Feb 6, 2024 54.90 61.71 54.60 61.71 61.56 71,855,182
Feb 5, 2024 58.76 60.38 55.90 56.10 55.96 62,323,727
Feb 2, 2024 60.00 61.34 56.78 58.51 58.37 55,212,228
Feb 1, 2024 56.74 60.48 56.71 58.42 58.28 52,628,333
Jan 31, 2024 58.80 59.48 56.39 56.81 56.67 38,011,575
Jan 30, 2024 60.00 61.55 58.60 58.80 58.66 34,550,448
Jan 29, 2024 63.13 63.35 60.44 60.61 60.46 35,036,263
Jan 26, 2024 64.00 65.53 63.05 63.29 63.14 38,916,252
Jan 25, 2024 61.60 66.64 61.21 65.00 64.84 71,295,220
Jan 24, 2024 62.47 62.99 60.02 62.02 61.87 37,474,421
Jan 23, 2024 59.72 62.63 58.80 61.95 61.80 50,425,253
Jan 22, 2024 62.40 63.26 60.04 60.20 60.05 38,235,432
Jan 19, 2024 64.42 64.64 62.20 62.35 62.20 34,438,554
Jan 18, 2024 63.40 64.84 62.75 64.43 64.27 47,637,947
Jan 17, 2024 66.30 67.11 64.50 64.56 64.40 33,742,842
Jan 16, 2024 67.00 67.22 64.83 66.30 66.14 37,225,956
Jan 15, 2024 66.00 68.15 65.50 66.97 66.81 33,522,153
Jan 12, 2024 68.40 68.48 66.60 66.60 66.44 36,955,223
Jan 11, 2024 68.00 69.06 67.51 68.55 68.38 40,072,355
Jan 10, 2024 66.80 70.00 66.40 68.50 68.33 64,251,540
Jan 9, 2024 68.00 68.45 65.78 66.06 65.90 43,889,316
Jan 8, 2024 69.48 69.66 67.29 67.39 67.23 43,396,152
Jan 5, 2024 70.75 71.52 68.90 70.14 69.97 45,430,693
Jan 4, 2024 72.88 73.46 69.50 69.52 69.35 48,393,745
Jan 3, 2024 72.02 73.96 70.18 72.89 72.71 37,229,573
Jan 2, 2024 77.50 78.88 72.72 73.35 73.17 66,795,510
Dec 29, 2023 73.00 76.50 73.00 76.20 76.02 69,332,058
Dec 28, 2023 76.00 76.51 71.98 71.98 71.81 84,427,690
Dec 27, 2023 85.00 85.70 78.33 78.40 78.21 61,685,016
Dec 26, 2023 84.00 84.98 82.12 82.96 82.76 32,430,281
Dec 25, 2023 85.00 85.68 79.50 84.65 84.45 54,589,163
Dec 22, 2023 83.60 86.22 82.66 84.06 83.86 50,354,616
Dec 21, 2023 81.30 84.50 81.30 83.00 82.80 45,308,272
Dec 20, 2023 89.80 90.20 82.80 82.80 82.60 74,279,021
Dec 19, 2023 89.21 90.68 88.50 89.93 89.71 48,677,607

Related Tickers

601965.SS China Automotive Engineering Research Institute Co., Ltd.
18.22
-0.71%
 
000625.SZ Chongqing Changan Automobile Company Limited
13.75
-1.65%
 
603529.SS AIMA Technology Group CO., LTD
40.03
-1.09%
 
600733.SS BAIC BluePark New Energy Technology Co.,Ltd.
8.41
-1.64%
 
601633.SS Great Wall Motor Company Limited
26.96
-1.28%
 
600418.SS JIANGHUAI AUTO
37.27
-1.92%
 
7269.T Suzuki Motor Corporation
1,761.50
-1.21%
 
7261.T Mazda Motor Corporation
974.60
-3.60%
 
2333.HK Great Wall Motor Company Limited
13.880
-1.70%
 
2338.HK Weichai Power Co., Ltd.
11.360
+1.07%