Seres Group
赛力斯 SH601127 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
46.94
+0.13
(+0.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
46.81
High
47.87
Low
45.24
Prev close
46.81
Amplitude
5.62%
Volume
25.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.47
MA10
46.77
MA20
47.44
MA60
52.46
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 46.81 | 47.87 | 45.24 | 46.94 | 25M |
| 2 | 2026-09-29 | 45.09 | 47.30 | 44.83 | 46.81 | 26M |
| 3 | 2026-09-28 | 45.00 | 45.40 | 44.19 | 45.09 | 25M |
| 4 | 2026-09-24 | 47.00 | 47.45 | 46.30 | 46.33 | 13M |
| 5 | 2026-09-23 | 47.80 | 48.44 | 47.20 | 47.20 | 17M |
| 6 | 2026-09-22 | 47.77 | 48.20 | 47.30 | 47.78 | 16M |
| 7 | 2026-09-21 | 47.19 | 48.50 | 46.88 | 47.76 | 20M |
| 8 | 2026-09-18 | 47.11 | 47.24 | 46.17 | 47.19 | 25M |
| 9 | 2026-09-17 | 44.90 | 47.66 | 44.55 | 47.12 | 35M |
| 10 | 2026-09-16 | 45.00 | 45.65 | 43.61 | 45.52 | 36M |
| 11 | 2026-09-15 | 47.91 | 49.12 | 44.44 | 45.46 | 47M |
| 12 | 2026-09-14 | 46.38 | 48.17 | 46.18 | 47.90 | 24M |
52W
Data range
43.61
2.6%
173.55
High/low over the last 250 trading days, and where the price sits.
← Stocks