Yantai Jereh Oilfield Services Group Co., Ltd. (SHE:002353)
China
· Delayed Price · Currency is CNY 71.33
+4.64 (6.96%)
At close: Dec 5, 2025
SHE:002353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 72.88 | 66.33 | 71.33 | 71.33 | 6.96% | 35,809,060 |
| Dec 4, 2025 | 65.91 | 68.00 | 64.80 | 66.69 | 66.69 | 1.18% | 38,526,820 |
| Dec 3, 2025 | 64.60 | 65.91 | 64.49 | 65.91 | 65.91 | 10.00% | 14,506,644 |
| Dec 2, 2025 | 60.52 | 61.13 | 59.20 | 59.92 | 59.92 | -3.46% | 31,140,170 |
| Dec 1, 2025 | 62.07 | 62.07 | 59.30 | 62.07 | 62.07 | 9.99% | 57,237,880 |
| Nov 28, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 10.00% | 2,445,679 |
| Nov 27, 2025 | 51.46 | 52.28 | 51.28 | 51.30 | 51.30 | -0.25% | 4,797,386 |
| Nov 26, 2025 | 52.50 | 52.72 | 51.02 | 51.43 | 51.43 | -1.49% | 7,087,311 |
| Nov 25, 2025 | 51.35 | 53.75 | 50.77 | 52.21 | 52.21 | 2.33% | 6,341,669 |
| Nov 24, 2025 | 51.16 | 51.58 | 50.00 | 51.02 | 51.02 | 0.26% | 5,899,671 |
| Nov 21, 2025 | 51.36 | 52.34 | 50.37 | 50.89 | 50.89 | -2.45% | 7,005,796 |
| Nov 20, 2025 | 53.50 | 53.80 | 51.96 | 52.17 | 52.17 | -3.39% | 5,253,483 |
| Nov 19, 2025 | 53.25 | 54.86 | 53.20 | 54.00 | 54.00 | 1.31% | 6,153,286 |
| Nov 18, 2025 | 52.51 | 53.88 | 51.87 | 53.30 | 53.30 | 1.49% | 8,460,310 |
| Nov 17, 2025 | 53.86 | 54.33 | 51.96 | 52.52 | 52.52 | -2.38% | 13,449,610 |
| Nov 14, 2025 | 50.23 | 54.69 | 50.23 | 53.80 | 53.80 | 8.21% | 19,506,550 |
| Nov 13, 2025 | 49.66 | 50.11 | 49.10 | 49.72 | 49.72 | -0.22% | 7,462,167 |
| Nov 12, 2025 | 50.10 | 50.65 | 49.29 | 49.83 | 49.83 | -1.15% | 7,438,229 |
| Nov 11, 2025 | 51.22 | 51.56 | 50.06 | 50.41 | 50.41 | -1.58% | 9,459,602 |
| Nov 10, 2025 | 56.19 | 57.55 | 50.37 | 51.22 | 51.22 | -7.46% | 27,429,950 |
| Nov 7, 2025 | 55.00 | 56.88 | 54.59 | 55.35 | 55.35 | -0.09% | 10,632,370 |
| Nov 6, 2025 | 54.96 | 57.68 | 54.50 | 55.40 | 55.40 | 3.65% | 14,896,930 |
| Nov 5, 2025 | 52.75 | 54.10 | 51.31 | 53.45 | 53.45 | 0.41% | 10,861,530 |
| Nov 4, 2025 | 50.66 | 53.78 | 50.63 | 53.23 | 53.23 | 5.11% | 15,674,170 |
| Nov 3, 2025 | 49.83 | 50.88 | 49.20 | 50.64 | 50.64 | 1.28% | 6,164,000 |
| Oct 31, 2025 | 51.30 | 51.50 | 49.71 | 50.00 | 50.00 | -3.25% | 8,895,194 |
| Oct 30, 2025 | 50.40 | 52.60 | 50.40 | 51.68 | 51.68 | 2.64% | 12,016,030 |
| Oct 29, 2025 | 50.10 | 50.67 | 49.92 | 50.35 | 50.35 | 0.78% | 5,620,820 |
| Oct 28, 2025 | 50.65 | 51.47 | 49.56 | 49.96 | 49.96 | -1.52% | 8,158,615 |
| Oct 27, 2025 | 50.75 | 51.78 | 49.80 | 50.73 | 50.73 | 0.54% | 12,857,610 |
| Oct 24, 2025 | 50.50 | 52.08 | 48.06 | 50.46 | 50.46 | -2.55% | 14,503,420 |
| Oct 23, 2025 | 51.80 | 51.91 | 50.62 | 51.78 | 51.78 | -0.38% | 8,330,456 |
| Oct 22, 2025 | 53.45 | 53.88 | 51.40 | 51.98 | 51.98 | -1.33% | 9,866,765 |
| Oct 21, 2025 | 51.15 | 52.97 | 50.80 | 52.68 | 52.68 | 3.13% | 10,284,300 |
| Oct 20, 2025 | 50.42 | 51.57 | 49.80 | 51.08 | 51.08 | 2.63% | 10,480,060 |
| Oct 17, 2025 | 53.05 | 53.29 | 49.50 | 49.77 | 49.77 | -6.68% | 13,678,420 |
| Oct 16, 2025 | 52.96 | 54.06 | 52.56 | 53.33 | 53.33 | 0.87% | 6,694,570 |
| Oct 15, 2025 | 52.66 | 53.06 | 51.91 | 52.87 | 52.87 | 0.51% | 7,297,072 |
| Oct 14, 2025 | 53.51 | 54.18 | 52.16 | 52.60 | 52.60 | -0.92% | 8,049,594 |
| Oct 13, 2025 | 52.20 | 53.60 | 51.38 | 53.09 | 53.09 | -2.30% | 9,104,504 |
| Oct 10, 2025 | 55.32 | 55.89 | 54.16 | 54.34 | 54.34 | -2.79% | 7,755,885 |
| Oct 9, 2025 | 56.11 | 57.25 | 55.20 | 55.90 | 55.90 | 0.36% | 6,763,230 |
| Sep 30, 2025 | 56.46 | 57.42 | 55.24 | 55.70 | 55.70 | -3.05% | 9,567,281 |
| Sep 29, 2025 | 56.72 | 58.00 | 55.56 | 57.45 | 57.45 | 1.66% | 9,349,106 |
| Sep 26, 2025 | 53.50 | 57.25 | 53.50 | 56.51 | 56.51 | 4.65% | 14,097,870 |
| Sep 25, 2025 | 53.97 | 54.20 | 52.58 | 54.00 | 54.00 | 0.24% | 8,167,515 |
| Sep 24, 2025 | 50.51 | 53.99 | 50.49 | 53.87 | 53.87 | 5.81% | 12,968,340 |
| Sep 23, 2025 | 50.67 | 52.25 | 49.30 | 50.91 | 50.76 | 1.76% | 10,303,350 |
| Sep 22, 2025 | 51.84 | 51.84 | 49.59 | 50.03 | 49.88 | -3.79% | 10,772,320 |
| Sep 19, 2025 | 47.86 | 52.14 | 47.72 | 52.00 | 51.85 | 7.55% | 12,250,120 |
| Sep 18, 2025 | 49.43 | 50.47 | 47.45 | 48.35 | 48.21 | -1.81% | 10,360,050 |
| Sep 17, 2025 | 48.75 | 49.67 | 48.52 | 49.24 | 49.09 | 0.57% | 4,338,692 |
| Sep 16, 2025 | 49.86 | 50.00 | 48.33 | 48.96 | 48.82 | -1.81% | 8,631,290 |
| Sep 15, 2025 | 48.15 | 50.20 | 47.40 | 49.86 | 49.71 | 3.53% | 9,308,157 |
| Sep 12, 2025 | 48.08 | 48.40 | 47.37 | 48.16 | 48.02 | 0.38% | 4,456,100 |
| Sep 11, 2025 | 47.28 | 48.18 | 46.81 | 47.98 | 47.84 | 1.93% | 5,632,543 |
| Sep 10, 2025 | 47.41 | 48.33 | 46.86 | 47.07 | 46.93 | -1.11% | 4,899,315 |
| Sep 9, 2025 | 48.01 | 49.50 | 47.17 | 47.60 | 47.46 | -1.61% | 7,080,024 |
| Sep 8, 2025 | 47.18 | 48.71 | 47.03 | 48.38 | 48.24 | 2.05% | 6,583,428 |
| Sep 5, 2025 | 45.40 | 47.98 | 45.21 | 47.41 | 47.27 | 4.43% | 9,479,095 |
| Sep 4, 2025 | 47.20 | 47.43 | 44.79 | 45.40 | 45.27 | -3.81% | 8,832,394 |
| Sep 3, 2025 | 47.20 | 48.43 | 46.94 | 47.20 | 47.06 | 0.19% | 5,436,149 |
| Sep 2, 2025 | 47.20 | 47.88 | 46.77 | 47.11 | 46.97 | -0.19% | 5,646,831 |
| Sep 1, 2025 | 47.20 | 47.84 | 46.62 | 47.20 | 47.06 | -0.51% | 8,348,485 |
| Aug 29, 2025 | 46.61 | 47.66 | 46.10 | 47.44 | 47.30 | 1.19% | 7,827,022 |
| Aug 28, 2025 | 47.05 | 47.38 | 45.40 | 46.88 | 46.74 | -0.66% | 9,074,369 |
| Aug 27, 2025 | 48.75 | 48.80 | 47.08 | 47.19 | 47.05 | -4.10% | 8,842,923 |
| Aug 26, 2025 | 47.56 | 49.40 | 47.35 | 49.21 | 49.07 | 2.73% | 9,611,424 |
| Aug 25, 2025 | 46.58 | 48.44 | 46.55 | 47.90 | 47.76 | 2.88% | 11,776,970 |
| Aug 22, 2025 | 46.05 | 46.63 | 45.60 | 46.56 | 46.42 | 0.82% | 7,891,477 |
| Aug 21, 2025 | 45.68 | 46.59 | 45.21 | 46.18 | 46.04 | 0.68% | 7,387,646 |
| Aug 20, 2025 | 45.31 | 45.88 | 45.03 | 45.87 | 45.73 | 0.70% | 6,421,020 |
| Aug 19, 2025 | 45.95 | 46.35 | 45.05 | 45.55 | 45.42 | -0.87% | 7,240,328 |
| Aug 18, 2025 | 47.26 | 47.31 | 45.75 | 45.95 | 45.81 | -1.84% | 9,125,904 |
| Aug 15, 2025 | 45.75 | 47.10 | 45.47 | 46.81 | 46.67 | 1.92% | 8,353,709 |
| Aug 14, 2025 | 46.40 | 46.90 | 45.90 | 45.93 | 45.79 | -1.59% | 8,923,934 |
| Aug 13, 2025 | 46.74 | 47.12 | 45.68 | 46.67 | 46.53 | -0.68% | 10,675,010 |
| Aug 12, 2025 | 45.72 | 47.28 | 45.61 | 46.99 | 46.85 | 2.55% | 11,487,230 |
| Aug 11, 2025 | 45.91 | 46.29 | 44.92 | 45.82 | 45.68 | 0.99% | 16,631,740 |
| Aug 8, 2025 | 45.21 | 46.52 | 45.01 | 45.37 | 45.24 | 2.42% | 25,557,130 |
| Aug 7, 2025 | 44.00 | 44.30 | 44.00 | 44.30 | 44.17 | 10.01% | 8,530,397 |
| Aug 6, 2025 | 40.25 | 40.95 | 40.10 | 40.27 | 40.15 | 0.05% | 6,689,748 |
| Aug 5, 2025 | 39.39 | 40.30 | 39.21 | 40.25 | 40.13 | 2.47% | 5,505,049 |
| Aug 4, 2025 | 38.60 | 39.85 | 38.38 | 39.28 | 39.16 | 1.55% | 5,641,189 |
| Aug 1, 2025 | 38.79 | 39.00 | 38.41 | 38.68 | 38.57 | -0.64% | 5,125,314 |
| Jul 31, 2025 | 39.57 | 39.76 | 38.44 | 38.93 | 38.82 | -1.69% | 7,210,262 |
| Jul 30, 2025 | 39.46 | 39.98 | 39.13 | 39.60 | 39.48 | 0.66% | 4,019,600 |
| Jul 29, 2025 | 39.79 | 40.32 | 39.07 | 39.34 | 39.22 | -1.48% | 8,114,337 |
| Jul 28, 2025 | 39.70 | 40.50 | 39.35 | 39.93 | 39.81 | 0.50% | 4,767,439 |
| Jul 25, 2025 | 39.81 | 40.17 | 39.66 | 39.73 | 39.61 | -0.77% | 4,784,200 |
| Jul 24, 2025 | 39.24 | 40.05 | 38.91 | 40.04 | 39.92 | 2.04% | 6,975,758 |
| Jul 23, 2025 | 39.10 | 39.65 | 38.95 | 39.24 | 39.12 | -0.03% | 5,867,595 |
| Jul 22, 2025 | 38.30 | 39.59 | 38.08 | 39.25 | 39.13 | 2.43% | 8,966,724 |
| Jul 21, 2025 | 38.81 | 38.88 | 37.59 | 38.32 | 38.21 | -1.44% | 9,003,525 |
| Jul 18, 2025 | 39.00 | 39.18 | 38.44 | 38.88 | 38.77 | 0.08% | 6,692,563 |
| Jul 17, 2025 | 37.52 | 39.19 | 37.38 | 38.85 | 38.74 | 3.54% | 12,489,920 |
| Jul 16, 2025 | 37.08 | 37.57 | 36.53 | 37.52 | 37.41 | 1.71% | 8,447,755 |
| Jul 15, 2025 | 36.30 | 37.15 | 36.22 | 36.89 | 36.78 | 1.29% | 9,143,509 |
| Jul 14, 2025 | 35.24 | 36.85 | 35.00 | 36.42 | 36.31 | 3.35% | 12,643,990 |
| Jul 11, 2025 | 35.00 | 35.49 | 34.51 | 35.24 | 35.14 | 0.43% | 8,862,838 |