Seres Group Co. Ltd. Class A 601127
SSE · China · Consumer Durables
CNY 46.94+0.13 (+0.28%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 46.94 | +0.28% | CNY 46.81 | CNY 47.87 | CNY 45.24 | 25.10M |
| 2026-09-29 | CNY 46.81 | +3.81% | CNY 45.09 | CNY 47.30 | CNY 44.83 | 25.79M |
| 2026-09-28 | CNY 45.09 | -2.68% | CNY 45.00 | CNY 45.40 | CNY 44.19 | 25.45M |
| 2026-09-24 | CNY 46.33 | -1.84% | CNY 47.00 | CNY 47.45 | CNY 46.30 | 13.46M |
| 2026-09-23 | CNY 47.20 | -1.21% | CNY 47.80 | CNY 48.44 | CNY 47.20 | 17.45M |
| 2026-09-22 | CNY 47.78 | +0.04% | CNY 47.77 | CNY 48.20 | CNY 47.30 | 16.41M |
| 2026-09-21 | CNY 47.76 | +1.21% | CNY 47.19 | CNY 48.50 | CNY 46.88 | 20.44M |
| 2026-09-18 | CNY 47.19 | +0.15% | CNY 47.11 | CNY 47.24 | CNY 46.17 | 24.58M |
| 2026-09-17 | CNY 47.12 | +3.51% | CNY 44.90 | CNY 47.66 | CNY 44.55 | 35.15M |
| 2026-09-16 | CNY 45.52 | +0.13% | CNY 45.00 | CNY 45.65 | CNY 43.61 | 36.47M |
| 2026-09-15 | CNY 45.46 | -5.09% | CNY 47.91 | CNY 49.12 | CNY 44.44 | 47.16M |
| 2026-09-14 | CNY 47.90 | +3.28% | CNY 46.38 | CNY 48.17 | CNY 46.18 | 23.97M |
| 2026-09-11 | CNY 46.38 | -1.47% | CNY 46.84 | CNY 46.89 | CNY 45.97 | 15.25M |
| 2026-09-10 | CNY 47.07 | -2.79% | CNY 48.08 | CNY 48.38 | CNY 47.00 | 15.95M |
| 2026-09-09 | CNY 48.42 | -1.75% | CNY 49.16 | CNY 49.16 | CNY 48.30 | 14.87M |
| 2026-09-08 | CNY 49.28 | +0.08% | CNY 49.00 | CNY 49.74 | CNY 48.70 | 13.76M |
| 2026-09-07 | CNY 49.24 | -0.57% | CNY 49.50 | CNY 50.12 | CNY 49.11 | 13.80M |
| 2026-09-04 | CNY 49.52 | +1.27% | CNY 49.38 | CNY 51.27 | CNY 49.21 | 27.54M |
| 2026-09-03 | CNY 48.90 | -0.06% | CNY 48.92 | CNY 49.74 | CNY 48.73 | 12.48M |
| 2026-09-02 | CNY 48.93 | -3.20% | CNY 50.17 | CNY 50.39 | CNY 48.92 | 17.62M |
| 2026-09-01 | CNY 50.55 | +1.92% | CNY 49.60 | CNY 50.94 | CNY 49.60 | 17.86M |
| 2026-08-31 | CNY 49.60 | -1.96% | CNY 50.20 | CNY 50.20 | CNY 49.19 | 15.83M |
| 2026-08-28 | CNY 50.59 | +0.14% | CNY 50.40 | CNY 50.80 | CNY 50.31 | 10.68M |
| 2026-08-27 | CNY 50.52 | -0.18% | CNY 50.60 | CNY 50.67 | CNY 50.08 | 10.27M |
| 2026-08-26 | CNY 50.61 | -0.24% | CNY 50.55 | CNY 51.18 | CNY 50.45 | 12.15M |
| 2026-08-25 | CNY 50.73 | +1.97% | CNY 49.51 | CNY 50.83 | CNY 49.37 | 16.29M |
| 2026-08-24 | CNY 49.75 | -1.49% | CNY 50.22 | CNY 50.79 | CNY 49.25 | 19.06M |
| 2026-08-21 | CNY 50.50 | -1.92% | CNY 51.10 | CNY 51.10 | CNY 50.35 | 13.99M |
| 2026-08-20 | CNY 51.49 | +2.00% | CNY 50.48 | CNY 51.65 | CNY 50.48 | 20.77M |
| 2026-08-19 | CNY 50.48 | -2.62% | CNY 51.40 | CNY 51.50 | CNY 50.13 | 22.52M |
| 2026-08-18 | CNY 51.84 | -2.45% | CNY 53.10 | CNY 53.11 | CNY 51.31 | 27.01M |
| 2026-08-17 | CNY 53.14 | -0.11% | CNY 53.08 | CNY 53.21 | CNY 52.45 | 16.78M |
| 2026-08-14 | CNY 53.20 | -1.99% | CNY 54.21 | CNY 54.27 | CNY 52.98 | 20.87M |
| 2026-08-13 | CNY 54.28 | -2.78% | CNY 55.66 | CNY 55.98 | CNY 54.26 | 23.81M |
| 2026-08-12 | CNY 55.83 | +1.12% | CNY 54.98 | CNY 56.40 | CNY 54.80 | 24.39M |
| 2026-08-11 | CNY 55.21 | -1.46% | CNY 56.11 | CNY 56.20 | CNY 55.10 | 19.94M |
| 2026-08-10 | CNY 56.03 | -1.39% | CNY 56.50 | CNY 57.50 | CNY 55.83 | 22.48M |
| 2026-08-07 | CNY 56.82 | -0.51% | CNY 56.81 | CNY 57.16 | CNY 55.59 | 28.86M |
| 2026-08-06 | CNY 57.11 | -2.96% | CNY 58.20 | CNY 58.27 | CNY 56.55 | 33.56M |
| 2026-08-05 | CNY 58.85 | +0.39% | CNY 58.41 | CNY 59.91 | CNY 57.29 | 39.08M |
| 2026-08-04 | CNY 58.62 | -3.33% | CNY 59.09 | CNY 59.80 | CNY 58.05 | 36.94M |
| 2026-08-03 | CNY 60.64 | -2.59% | CNY 61.50 | CNY 62.00 | CNY 59.66 | 36.26M |
| 2026-07-31 | CNY 62.25 | +1.30% | CNY 59.50 | CNY 63.36 | CNY 58.53 | 56.01M |
| 2026-07-30 | CNY 61.45 | +5.95% | CNY 57.95 | CNY 62.49 | CNY 57.55 | 62.10M |
| 2026-07-29 | CNY 58.00 | +3.70% | CNY 56.85 | CNY 59.70 | CNY 56.54 | 44.51M |
| 2026-07-28 | CNY 55.93 | +0.94% | CNY 55.00 | CNY 57.10 | CNY 54.75 | 20.77M |
| 2026-07-27 | CNY 55.41 | +1.99% | CNY 55.41 | CNY 56.52 | CNY 54.87 | 17.14M |
| 2026-07-24 | CNY 54.33 | -3.64% | CNY 56.00 | CNY 56.38 | CNY 54.05 | 17.84M |
| 2026-07-23 | CNY 56.38 | +0.71% | CNY 56.25 | CNY 56.46 | CNY 55.06 | 16.94M |
| 2026-07-22 | CNY 55.98 | +0.85% | CNY 55.20 | CNY 56.21 | CNY 54.76 | 23.37M |
| 2026-07-21 | CNY 55.51 | -0.18% | CNY 56.40 | CNY 56.74 | CNY 55.17 | 26.53M |
| 2026-07-20 | CNY 55.61 | +2.41% | CNY 54.30 | CNY 55.78 | CNY 54.24 | 26.53M |
| 2026-07-17 | CNY 54.30 | -3.67% | CNY 56.37 | CNY 56.93 | CNY 54.06 | 25.41M |
| 2026-07-16 | CNY 56.37 | +0.86% | CNY 55.89 | CNY 57.92 | CNY 55.06 | 29.68M |
| 2026-07-15 | CNY 55.89 | +4.70% | CNY 53.92 | CNY 56.88 | CNY 53.68 | 41.15M |
| 2026-07-14 | CNY 53.38 | -0.98% | CNY 52.18 | CNY 54.03 | CNY 52.01 | 39.56M |
| 2026-07-13 | CNY 53.91 | -10.00% | CNY 56.31 | CNY 56.77 | CNY 53.91 | 46.11M |
| 2026-07-10 | CNY 59.90 | +1.58% | CNY 58.74 | CNY 61.39 | CNY 58.11 | 32.15M |
| 2026-07-09 | CNY 58.97 | +0.75% | CNY 58.36 | CNY 59.40 | CNY 57.60 | 20.74M |
| 2026-07-08 | CNY 58.53 | -0.86% | CNY 58.80 | CNY 59.28 | CNY 57.50 | 21.41M |
| 2026-07-07 | CNY 59.04 | -1.57% | CNY 59.89 | CNY 60.91 | CNY 58.40 | 22.54M |
| 2026-07-06 | CNY 59.98 | -3.01% | CNY 61.80 | CNY 62.58 | CNY 59.96 | 25.63M |
| 2026-07-03 | CNY 61.84 | +2.42% | CNY 60.38 | CNY 62.73 | CNY 60.32 | 37.86M |
| 2026-07-02 | CNY 60.38 | -1.26% | CNY 61.00 | CNY 62.60 | CNY 60.17 | 32.27M |
| 2026-07-01 | CNY 61.15 | -0.16% | CNY 60.91 | CNY 61.91 | CNY 59.91 | 24.92M |
| 2026-06-30 | CNY 61.25 | +0.87% | CNY 60.72 | CNY 61.50 | CNY 60.00 | 20.79M |
| 2026-06-29 | CNY 60.72 | +1.54% | CNY 59.60 | CNY 62.10 | CNY 58.71 | 32.61M |
| 2026-06-26 | CNY 59.80 | -4.63% | CNY 63.05 | CNY 63.18 | CNY 59.80 | 27.93M |
| 2026-06-25 | CNY 62.70 | +1.46% | CNY 61.40 | CNY 64.14 | CNY 61.17 | 32.04M |
| 2026-06-24 | CNY 61.80 | -1.90% | CNY 63.01 | CNY 63.47 | CNY 61.41 | 21.86M |
| 2026-06-23 | CNY 63.00 | -3.52% | CNY 64.63 | CNY 65.87 | CNY 62.80 | 24.99M |
| 2026-06-22 | CNY 65.30 | +0.76% | CNY 64.29 | CNY 65.68 | CNY 62.33 | 36.38M |
| 2026-06-18 | CNY 64.81 | -2.01% | CNY 65.70 | CNY 66.33 | CNY 64.48 | 31.67M |
| 2026-06-17 | CNY 66.14 | -3.84% | CNY 68.35 | CNY 68.35 | CNY 65.93 | 27.53M |
| 2026-06-16 | CNY 68.78 | +0.85% | CNY 68.29 | CNY 69.98 | CNY 67.97 | 22.58M |
| 2026-06-15 | CNY 68.20 | -0.68% | CNY 68.10 | CNY 70.01 | CNY 67.51 | 24.78M |
| 2026-06-12 | CNY 68.67 | +1.42% | CNY 68.99 | CNY 69.83 | CNY 67.00 | 27.14M |
| 2026-06-11 | CNY 67.71 | -1.70% | CNY 68.01 | CNY 68.50 | CNY 66.46 | 30.21M |
| 2026-06-10 | CNY 68.88 | -3.95% | CNY 70.76 | CNY 70.79 | CNY 68.36 | 30.67M |
| 2026-06-09 | CNY 71.71 | -1.63% | CNY 73.00 | CNY 73.55 | CNY 71.00 | 23.96M |
| 2026-06-08 | CNY 72.90 | -2.81% | CNY 73.01 | CNY 76.13 | CNY 72.63 | 21.71M |
| 2026-06-05 | CNY 75.01 | -1.78% | CNY 76.30 | CNY 76.81 | CNY 74.35 | 28.60M |
| 2026-06-04 | CNY 76.37 | -3.45% | CNY 78.33 | CNY 78.77 | CNY 76.20 | 24.98M |
| 2026-06-03 | CNY 79.10 | -3.55% | CNY 80.50 | CNY 80.72 | CNY 78.77 | 22.46M |
| 2026-06-02 | CNY 82.01 | +2.40% | CNY 80.30 | CNY 83.28 | CNY 79.52 | 27.61M |
| 2026-06-01 | CNY 80.09 | -1.68% | CNY 82.00 | CNY 82.18 | CNY 80.03 | 17.65M |
| 2026-05-29 | CNY 81.46 | -1.83% | CNY 82.73 | CNY 83.64 | CNY 80.52 | 28.60M |
| 2026-05-28 | CNY 82.98 | -1.94% | CNY 85.72 | CNY 85.90 | CNY 82.00 | 25.80M |
| 2026-05-27 | CNY 84.62 | -2.07% | CNY 85.99 | CNY 88.72 | CNY 84.37 | 41.67M |
| 2026-05-26 | CNY 86.41 | +5.28% | CNY 82.28 | CNY 87.22 | CNY 82.28 | 46.75M |