Shanghai - Delayed Quote CNY

Seres Group Co.,Ltd (601127.SS)

Compare
124.60
-0.71
(-0.57%)
At close: April 3 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025124.31125.80124.10124.60124.6011,398,468
Apr 2, 2025125.81126.50124.56125.31125.3112,071,787
Apr 1, 2025126.88128.22124.30125.82125.8216,884,434
Mar 31, 2025127.07127.70124.70125.89125.8915,051,170
Mar 28, 2025127.00128.33126.03127.08127.0816,903,736
Mar 27, 2025123.50128.23122.65126.90126.9026,399,776
Mar 26, 2025121.62124.20121.61123.70123.7013,253,203
Mar 25, 2025124.47124.66122.25122.40122.4013,859,427
Mar 24, 2025123.83125.21122.67124.46124.4615,057,083
Mar 21, 2025128.40130.25124.00124.38124.3828,345,802
Mar 20, 2025127.32130.00126.48127.93127.9318,113,106
Mar 19, 2025127.80128.73126.02127.32127.3214,555,123
Mar 18, 2025128.00128.86126.84128.16128.1614,676,041
Mar 17, 2025130.56130.90127.60127.87127.8716,414,146
Mar 14, 2025126.34130.35126.34129.42129.4228,118,688
Mar 13, 2025128.67128.67125.01126.34126.3423,637,092
Mar 12, 2025132.10132.77128.60128.80128.8020,943,617
Mar 11, 2025130.48131.74128.86130.86130.8622,380,869
Mar 10, 2025137.72137.75131.28132.85132.8531,478,362
Mar 7, 2025136.21137.98133.20134.54134.5441,363,236
Mar 6, 2025127.70136.00127.70134.87134.8765,101,061
Mar 5, 2025123.88127.99123.50126.60126.6031,690,208
Mar 4, 2025122.51123.50120.66122.90122.9014,804,362
Mar 3, 2025122.72124.46121.52122.50122.5018,953,191
Feb 28, 2025125.60125.67121.50121.51121.5128,811,253
Feb 27, 2025126.06130.30125.73126.88126.8830,634,608
Feb 26, 2025127.00127.97125.42126.06126.0631,436,429
Feb 25, 2025122.60129.00121.80127.98127.9849,635,639
Feb 24, 2025121.61126.20121.21123.71123.7128,289,356
Feb 21, 2025122.43123.47120.50122.62122.6231,063,513
Feb 20, 2025121.50123.90120.85122.96122.9638,317,895
Feb 19, 2025118.39120.68117.01119.49119.4930,683,633
Feb 18, 2025121.09121.24118.11119.02119.0232,094,626
Feb 17, 2025120.86122.30119.42121.08121.0829,635,318
Feb 14, 2025119.90123.50119.23122.17122.1730,880,696
Feb 13, 2025123.60124.23120.00120.03120.0339,127,385
Feb 12, 2025121.00124.56120.10123.66123.6639,830,714
Feb 11, 2025130.89132.50125.00125.20125.2053,430,034
Feb 10, 2025132.05134.59131.25132.77132.7729,002,634
Feb 7, 2025130.70134.00129.82132.64132.6436,731,016
Feb 6, 2025126.65131.29125.09130.99130.9934,933,101
Feb 5, 2025128.40128.49126.00127.50127.5029,267,036
Jan 27, 2025133.00135.44131.01132.79132.7922,615,984
Jan 24, 2025130.20132.98130.11132.80132.8021,168,822
Jan 23, 2025133.05134.98131.47131.70131.7024,424,011
Jan 22, 2025135.00135.88131.01131.90131.9048,567,851
Jan 21, 2025137.01139.49135.42138.91138.9129,266,947
Jan 20, 2025137.00138.52136.00136.66136.6623,705,058
Jan 17, 2025134.52136.13133.31135.07135.0720,316,539
Jan 16, 2025137.89139.68134.67135.39135.3929,846,718
Jan 15, 2025138.00139.82136.16137.80137.8031,098,144
Jan 14, 2025131.21139.00130.70138.71138.7149,144,300
Jan 13, 2025130.74135.00130.01132.00132.0034,240,179
Jan 10, 2025128.14132.32127.83128.17128.1728,384,784
Jan 9, 2025126.57129.87126.55128.96128.9621,061,786
Jan 8, 2025128.44128.80124.28127.78127.7825,442,744
Jan 7, 2025124.28129.48123.21129.26129.2630,187,287
Jan 6, 2025125.13126.95121.26124.00124.0025,916,247
Jan 3, 2025128.88129.16124.85124.98124.9827,243,214
Jan 2, 2025131.66131.95127.77128.54128.5431,193,907
Dec 31, 2024135.32136.39131.40133.39133.3926,468,600
Dec 30, 2024136.60137.78134.33134.80134.8020,005,890
Dec 27, 2024134.88136.00133.40135.08135.0828,771,020
Dec 26, 2024130.00136.40129.36136.00136.0047,757,458
Dec 25, 2024131.34131.93129.00129.28129.2818,191,452
Dec 24, 2024130.90131.52128.10131.34131.3422,467,418
Dec 23, 2024131.23134.80130.00130.68130.6823,742,326
Dec 20, 2024129.70131.80128.68131.10131.1023,547,122
Dec 19, 2024128.00131.50127.51130.80130.8021,653,163
Dec 18, 2024131.00131.50128.88129.76129.7621,320,798
Dec 17, 2024131.00131.89128.71130.21130.2123,490,185
Dec 16, 2024128.10131.80126.28130.70130.7039,221,003
Dec 13, 2024 0.33 Dividend
Dec 13, 2024136.00137.20130.00130.16130.1683,028,564
Dec 12, 2024132.86137.42132.50136.91136.5845,097,420
Dec 11, 2024131.50134.48129.28133.72133.4056,923,910
Dec 10, 2024149.00149.89133.00134.50134.17101,431,573
Dec 9, 2024139.31145.00139.10144.75144.4053,509,836
Dec 6, 2024139.88140.86137.60138.39138.0635,654,628
Dec 5, 2024137.00141.50136.01139.98139.6443,143,624
Dec 4, 2024134.16139.91133.68136.80136.4749,203,619
Dec 3, 2024140.00140.00135.28135.70135.3774,534,393
Dec 2, 2024126.00133.75125.74133.75133.4346,246,878
Nov 29, 2024119.21123.90116.75121.59121.3051,426,507
Nov 28, 2024124.20124.39118.76119.21118.9238,694,554
Nov 27, 2024122.00124.48119.34123.89123.5945,481,198
Nov 26, 2024121.00123.95120.00120.61120.3226,921,500
Nov 25, 2024122.55123.79118.43121.35121.0642,595,775
Nov 22, 2024130.35130.35123.68123.99123.6937,225,328
Nov 21, 2024128.79131.58127.62129.15128.8434,704,568
Nov 20, 2024127.10131.33127.01129.72129.4142,888,455
Nov 19, 2024124.99129.55122.68129.39129.0862,150,650
Nov 18, 2024131.09132.00122.53124.75124.4576,766,518
Nov 15, 2024138.60140.65130.71131.50131.1879,825,756
Nov 14, 2024143.98149.48139.01140.31139.9778,160,706
Nov 13, 2024132.79145.00130.89144.43144.0885,251,386
Nov 12, 2024141.24142.90132.60134.57134.2486,246,142
Nov 11, 2024131.51140.95131.50140.30139.9683,593,657
Nov 8, 2024139.60141.23134.00134.22133.9082,946,452
Nov 7, 2024131.58136.30130.00135.87135.5486,479,187
Nov 6, 2024142.00145.00132.60134.20133.88138,034,567
Nov 5, 2024129.00137.85128.00137.85137.52112,500,638
Nov 4, 2024120.00125.32120.00125.32125.0251,963,686
Nov 1, 2024114.38118.60112.60113.93113.6572,490,792
Oct 31, 2024110.57120.00107.28116.70116.42107,111,848
Oct 30, 2024106.91110.28106.18109.46109.2069,013,583
Oct 29, 2024102.47112.57100.07109.20108.94112,954,133
Oct 28, 202496.38103.0095.80102.47102.2284,678,794
Oct 25, 202499.3099.8295.5096.3896.1558,642,683
Oct 24, 2024103.57103.5796.1097.4997.2594,225,683
Oct 23, 202492.44100.5690.78100.56100.3278,278,083
Oct 22, 202489.5592.8089.5091.4291.2060,413,951
Oct 21, 202489.9692.5089.3890.3890.1661,386,594
Oct 18, 202486.8892.5086.1490.8290.6070,612,852
Oct 17, 202493.1893.5889.8890.0089.7848,845,264
Oct 16, 202489.8992.0089.2091.4091.1843,557,287
Oct 15, 202491.4595.0089.8889.8989.6756,628,457
Oct 14, 202492.0993.4989.1093.0092.7861,394,042
Oct 11, 202491.7795.2390.0192.2091.9882,503,733
Oct 10, 202488.8891.8085.2088.8088.5959,308,648
Oct 9, 202495.0095.0089.0089.0288.8082,672,314
Oct 8, 202499.4699.4690.4298.1097.86112,033,525
Sep 30, 202487.3290.4284.6090.4290.2091,063,017
Sep 27, 202481.8882.2080.4682.2082.0033,282,496
Sep 26, 202477.0380.0076.5079.8979.7047,064,755
Sep 25, 202478.4081.1577.8478.0377.8454,434,070
Sep 24, 202478.0979.0474.5078.3278.1351,982,961
Sep 23, 202475.6078.6675.1877.8277.6337,610,996
Sep 20, 202475.8177.0075.3075.5575.3718,820,693
Sep 19, 202476.4477.2075.1076.1976.0125,133,002
Sep 18, 202475.0076.5774.5775.3275.1425,193,116
Sep 13, 202474.6075.0673.2173.7473.5619,541,535
Sep 12, 202474.6676.5874.5774.7374.5519,949,707
Sep 11, 202475.3976.2074.8074.9974.8118,231,047
Sep 10, 202476.1976.7674.2075.9175.7320,377,575
Sep 9, 202474.9676.5074.4876.1876.0023,842,782
Sep 6, 202476.8278.5075.5775.6875.5035,412,663
Sep 5, 202474.9977.5074.6576.8276.6335,461,758
Sep 4, 202474.3775.2573.6874.5574.3719,459,336
Sep 3, 202474.0875.2573.6174.8574.6724,310,543
Sep 2, 202476.4677.1274.0074.0073.8233,160,120
Aug 30, 202471.8077.8071.5976.5276.3356,434,516
Aug 29, 202470.6672.7670.2471.9371.7628,081,959
Aug 28, 202475.0075.0170.6771.3671.1949,148,419
Aug 27, 202477.7977.8274.7975.5675.3841,578,812
Aug 26, 202481.0082.6878.2078.5678.3746,384,284
Aug 23, 202476.0080.9076.0080.3280.1346,981,243
Aug 22, 202483.0183.2976.8576.9576.7657,323,354
Aug 21, 202482.3184.2081.8082.9982.7932,122,211
Aug 20, 202484.5085.4081.8382.3082.1045,577,765
Aug 19, 202481.1085.8881.0183.7083.5054,112,243
Aug 16, 202478.1882.6078.0181.8481.6466,829,735
Aug 15, 202475.1978.3675.1977.5177.3233,582,125
Aug 14, 202476.4076.4275.4075.6975.5119,292,952
Aug 13, 202476.8078.5076.1577.3677.1722,281,314
Aug 12, 202479.0079.8076.6977.3077.1135,110,626
Aug 9, 202476.5576.9875.6276.0075.8217,616,837
Aug 8, 202476.5177.3575.0075.7975.6126,373,660
Aug 7, 202475.9978.6375.4277.4377.2431,830,921
Aug 6, 202476.3077.0075.1376.2676.0824,068,602
Aug 5, 202476.2078.2974.9975.0774.8933,179,063
Aug 2, 202477.2078.8876.0176.2576.0730,379,106
Aug 1, 202479.6379.9878.0078.0477.8531,914,976
Jul 31, 202475.0080.6974.9079.6379.4457,378,142
Jul 30, 202477.9777.9775.2575.6275.4430,874,080
Jul 29, 202477.4978.8976.1077.9677.7749,312,201
Jul 26, 202473.1075.3873.1074.0273.8427,415,131
Jul 25, 202473.4774.6172.1772.8772.6929,109,940
Jul 24, 202475.7475.9973.8074.0473.8627,184,738
Jul 23, 202478.0378.4776.0276.1575.9731,947,886
Jul 22, 202475.3079.8575.0378.4778.2859,254,161
Jul 19, 202476.8877.5275.2175.3075.1234,877,760
Jul 18, 202474.2177.3074.2177.2777.0845,479,569
Jul 17, 202476.9577.6873.6875.9275.7459,040,751
Jul 16, 202478.5079.4976.9077.7077.5148,725,649
Jul 15, 202480.0180.0975.5077.3777.1875,546,538
Jul 12, 202485.5085.5082.0282.0281.8266,240,282
Jul 11, 202486.0387.0085.0185.8785.6643,325,730
Jul 10, 202487.0087.3585.0085.2084.9969,927,182
Jul 9, 202486.5489.4885.7789.4289.2043,976,660
Jul 8, 202487.0088.0085.5086.5486.3331,012,862
Jul 5, 202486.6786.6786.6786.6786.46-
Jul 4, 202489.6089.7786.6786.6786.4632,223,917
Jul 3, 202488.0091.0985.9288.4588.2445,356,478
Jul 2, 202493.2593.2589.0589.9889.7641,868,507
Jul 1, 202492.1093.6690.2192.3392.1147,521,303
Jun 28, 202484.8892.4984.5291.1290.9071,540,607
Jun 27, 202485.3586.5284.4084.4984.2935,445,352
Jun 26, 202484.3586.7982.0186.0985.8873,696,067
Jun 25, 202495.4997.1685.7185.7185.50105,337,284
Jun 24, 2024100.00100.9995.2395.2395.0055,371,470
Jun 21, 2024100.60102.1999.0099.6599.4139,390,975
Jun 20, 2024101.00102.9599.59101.19100.9549,278,347
Jun 19, 2024100.70101.3899.30100.1099.8654,495,390
Jun 18, 202493.22100.7392.50100.35100.1184,752,832
Jun 17, 202488.5093.4788.1892.9092.6868,509,770
Jun 14, 202486.0088.2285.0287.7987.5827,454,753
Jun 13, 202485.9088.4585.7086.4086.1929,882,303
Jun 12, 202485.0086.5084.6185.9985.7815,987,965
Jun 11, 202486.4086.4984.7086.0185.8017,166,757
Jun 7, 202487.5088.4586.4486.6786.4621,139,514
Jun 6, 202487.1887.7085.4087.7087.4928,662,240
Jun 5, 202487.5888.1886.7587.0486.8322,138,377
Jun 4, 202489.9090.4887.0087.5887.3737,082,227
Jun 3, 202491.5092.4289.4490.4990.2757,262,098
May 31, 202486.8890.0086.3988.9388.7246,418,612
May 30, 202487.0187.4185.8886.0185.8023,436,090
May 29, 202485.7587.5084.9186.9386.7228,077,770
May 28, 202486.6187.4884.7085.7585.5427,385,948
May 27, 202485.7687.3884.9386.6086.3930,843,047
May 24, 202485.2685.6984.0084.1183.9121,335,074
May 23, 202486.6387.6884.8485.5185.3027,219,888
May 22, 202487.5088.2286.5087.0486.8325,159,100
May 21, 202488.5089.5186.7687.9587.7434,128,631
May 20, 202488.0189.9587.5188.5288.3132,453,557
May 17, 202485.0088.8084.8188.1887.9746,656,606
May 16, 202485.6985.8584.0085.0084.7923,385,237
May 15, 202486.4086.4184.6084.9684.7529,172,271
May 14, 202486.0087.5285.5087.2787.0639,380,679
May 13, 202484.0186.6983.2185.3885.1738,070,900
May 10, 202485.0085.5082.7184.6284.4238,172,803
May 9, 202484.9185.8884.0785.1884.9733,017,717
May 8, 202485.7086.6883.8084.8384.6249,494,426
May 7, 202492.0092.5086.0586.9886.7779,235,236
May 6, 202492.9894.3889.3591.4591.2373,792,822
Apr 30, 2024100.17103.0090.9491.1590.9394,302,058
Apr 29, 202491.7595.4390.7095.4095.1773,922,783
Apr 26, 202489.4094.9988.8094.7994.5663,680,807
Apr 25, 202490.4092.2389.6990.4390.2136,607,293
Apr 24, 202491.0992.3089.8990.1689.9450,043,157
Apr 23, 202495.2096.2691.0393.0592.8348,929,364
Apr 22, 202494.0196.5193.5794.9394.7039,921,889
Apr 19, 202489.6995.5489.0995.4895.2564,105,969
Apr 18, 202495.0098.5091.5091.7891.5685,486,068
Apr 17, 202488.5795.0087.5894.6694.4362,606,208
Apr 16, 202485.0089.5183.9687.3687.1551,677,071
Apr 15, 202489.8189.8485.9486.5686.3548,191,628
Apr 12, 202486.1992.4986.1889.8089.5878,868,630
Apr 11, 202483.2087.2082.9285.2385.0253,365,748
Apr 10, 202485.5485.8882.4583.1582.9539,348,140
Apr 9, 202488.0588.5084.6085.5485.3342,633,220
Apr 8, 202486.4190.9886.4188.5588.3457,083,482
Apr 3, 202487.5087.9084.9686.4186.2045,342,103

Related Tickers

GRU.F Geely Automobile Holdings Limited
1.8475
-6.22%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
55.450
-2.72%
 
2015.HK Li Auto Inc.
97.500
-2.69%
 
GELYY Geely Automobile Holdings Limited
43.38
-0.62%
 
000270.KS Kia Corporation
89,700.00
-1.21%
 
GELYF Geely Automobile Holdings Limited
2.1800
-0.91%
 
9868.HK XPeng Inc.
81.550
-1.63%
 
ZK ZEEKR Intelligent Technology Holding Limited
21.43
-9.58%
 
0175.HK GEELY AUTO
16.980
-2.41%
 
LI Li Auto Inc.
23.14
-6.58%