Yantai Jereh Oilfield Services Group Co., Ltd. (SHE:002353)
China
· Delayed Price · Currency is CNY 127.25
+2.22 (1.78%)
Apr 29, 2026, 3:04 PM CST
SHE:002353 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 130.00 | 130.00 | 123.40 | 127.71 | - | 2.14% | 10,146,237 |
| Apr 28, 2026 | 128.42 | 129.22 | 124.00 | 125.03 | 125.03 | -3.30% | 13,438,230 |
| Apr 27, 2026 | 129.97 | 135.00 | 127.80 | 129.30 | 129.30 | -1.30% | 14,345,910 |
| Apr 24, 2026 | 130.00 | 132.22 | 124.10 | 131.00 | 131.00 | 0.47% | 18,908,710 |
| Apr 23, 2026 | 128.26 | 134.38 | 125.60 | 130.39 | 130.39 | 6.74% | 25,996,440 |
| Apr 22, 2026 | 116.12 | 122.58 | 116.10 | 122.16 | 122.16 | 4.28% | 16,896,800 |
| Apr 21, 2026 | 117.95 | 120.82 | 115.85 | 117.15 | 117.15 | -0.74% | 13,806,690 |
| Apr 20, 2026 | 121.00 | 121.00 | 116.10 | 118.02 | 118.02 | -2.61% | 17,379,170 |
| Apr 17, 2026 | 115.13 | 123.83 | 114.88 | 121.18 | 121.18 | 4.20% | 28,063,800 |
| Apr 16, 2026 | 109.50 | 117.34 | 109.11 | 116.30 | 116.30 | 6.23% | 23,711,830 |
| Apr 15, 2026 | 111.66 | 113.89 | 109.05 | 109.48 | 109.48 | -1.15% | 16,767,330 |
| Apr 14, 2026 | 113.10 | 113.90 | 109.09 | 110.75 | 110.75 | -0.88% | 20,747,040 |
| Apr 13, 2026 | 116.00 | 116.16 | 110.00 | 111.73 | 111.73 | -4.88% | 27,023,020 |
| Apr 10, 2026 | 113.00 | 120.68 | 111.16 | 117.46 | 117.46 | 4.42% | 23,109,630 |
| Apr 9, 2026 | 111.61 | 114.94 | 108.60 | 112.49 | 112.49 | 0.59% | 26,690,810 |
| Apr 8, 2026 | 107.88 | 111.83 | 107.54 | 111.83 | 111.83 | 10.00% | 25,172,090 |
| Apr 7, 2026 | 107.31 | 107.46 | 100.70 | 101.66 | 101.66 | -5.32% | 23,469,930 |
| Apr 3, 2026 | 106.63 | 110.20 | 106.02 | 107.37 | 107.37 | -0.58% | 23,924,780 |
| Apr 2, 2026 | 103.44 | 110.45 | 103.44 | 108.00 | 108.00 | 7.56% | 40,055,230 |
| Apr 1, 2026 | 101.00 | 103.26 | 98.19 | 100.41 | 100.41 | 3.73% | 29,227,660 |
| Mar 31, 2026 | 98.00 | 100.20 | 96.03 | 96.80 | 96.80 | 3.21% | 37,570,220 |
| Mar 30, 2026 | 94.95 | 94.95 | 89.36 | 93.79 | 93.79 | -4.49% | 40,189,850 |
| Mar 27, 2026 | 96.96 | 99.75 | 96.15 | 98.20 | 98.20 | -0.06% | 12,009,900 |
| Mar 26, 2026 | 100.30 | 101.27 | 97.80 | 98.26 | 98.26 | -2.04% | 13,862,890 |
| Mar 25, 2026 | 101.17 | 105.30 | 99.70 | 100.31 | 100.31 | 1.32% | 27,731,090 |
| Mar 24, 2026 | 96.21 | 99.33 | 95.69 | 99.00 | 99.00 | 5.54% | 23,131,370 |
| Mar 23, 2026 | 94.45 | 97.30 | 92.79 | 93.80 | 93.80 | -2.45% | 19,452,530 |
| Mar 20, 2026 | 99.50 | 100.32 | 96.00 | 96.16 | 96.16 | -1.87% | 15,875,520 |
| Mar 19, 2026 | 101.76 | 103.45 | 97.40 | 97.99 | 97.99 | -4.68% | 19,078,660 |
| Mar 18, 2026 | 101.50 | 103.83 | 99.00 | 102.80 | 102.80 | 2.09% | 20,876,820 |
| Mar 17, 2026 | 101.44 | 105.50 | 100.00 | 100.70 | 100.70 | -0.73% | 20,970,510 |
| Mar 16, 2026 | 105.23 | 105.60 | 98.55 | 101.44 | 101.44 | -3.60% | 25,722,490 |
| Mar 13, 2026 | 108.47 | 108.50 | 104.28 | 105.23 | 105.23 | -2.99% | 23,913,810 |
| Mar 12, 2026 | 112.01 | 112.38 | 107.00 | 108.47 | 108.47 | -3.16% | 23,002,430 |
| Mar 11, 2026 | 116.34 | 117.80 | 111.09 | 112.01 | 112.01 | -6.50% | 30,565,870 |
| Mar 10, 2026 | 118.53 | 121.55 | 114.88 | 119.80 | 119.80 | 1.10% | 22,898,610 |
| Mar 9, 2026 | 119.83 | 122.48 | 113.20 | 118.50 | 118.50 | -3.27% | 20,504,810 |
| Mar 6, 2026 | 122.44 | 125.60 | 116.86 | 122.50 | 122.50 | -0.74% | 21,864,100 |
| Mar 5, 2026 | 118.00 | 125.68 | 117.22 | 123.41 | 123.41 | 6.75% | 27,826,438 |
| Mar 4, 2026 | 120.50 | 121.80 | 113.56 | 115.61 | 115.61 | -5.99% | 33,776,550 |
| Mar 3, 2026 | 124.36 | 129.99 | 118.00 | 122.97 | 122.97 | -1.62% | 35,862,300 |
| Mar 2, 2026 | 117.26 | 125.00 | 117.00 | 124.99 | 124.99 | 6.58% | 32,452,310 |
| Feb 27, 2026 | 109.94 | 119.28 | 109.94 | 117.27 | 117.27 | 6.32% | 33,688,410 |
| Feb 26, 2026 | 104.10 | 111.90 | 102.39 | 110.30 | 110.30 | 5.35% | 18,911,800 |
| Feb 25, 2026 | 103.70 | 105.10 | 102.00 | 104.70 | 104.70 | 0.96% | 11,363,150 |
| Feb 24, 2026 | 98.01 | 106.80 | 97.70 | 103.70 | 103.70 | 5.38% | 19,898,820 |
| Feb 13, 2026 | 99.00 | 102.50 | 97.74 | 98.41 | 98.41 | -5.36% | 19,442,940 |
| Feb 12, 2026 | 97.52 | 104.79 | 96.00 | 103.98 | 103.98 | 7.98% | 20,481,940 |
| Feb 11, 2026 | 95.68 | 98.14 | 94.98 | 96.30 | 96.30 | 0.52% | 14,175,460 |
| Feb 10, 2026 | 91.88 | 97.55 | 91.00 | 95.80 | 95.80 | 3.92% | 16,932,140 |
| Feb 9, 2026 | 87.80 | 93.23 | 86.81 | 92.19 | 92.19 | 7.90% | 21,702,100 |
| Feb 6, 2026 | 84.01 | 86.80 | 82.53 | 85.44 | 85.44 | -1.79% | 19,974,720 |
| Feb 5, 2026 | 91.93 | 92.00 | 83.95 | 87.00 | 87.00 | -6.73% | 33,059,270 |
| Feb 4, 2026 | 95.12 | 97.33 | 89.83 | 93.28 | 93.28 | -0.98% | 26,529,387 |
| Feb 3, 2026 | 90.00 | 95.67 | 90.00 | 94.20 | 94.20 | 6.28% | 26,794,704 |
| Feb 2, 2026 | 94.20 | 94.37 | 88.30 | 88.63 | 88.63 | 0.43% | 26,512,836 |
| Jan 30, 2026 | 90.66 | 93.08 | 87.13 | 88.25 | 88.25 | -2.62% | 15,876,369 |
| Jan 29, 2026 | 92.20 | 95.71 | 90.24 | 90.62 | 90.62 | -2.21% | 18,181,000 |
| Jan 28, 2026 | 86.99 | 93.00 | 85.74 | 92.67 | 92.67 | 7.66% | 20,318,563 |
| Jan 27, 2026 | 87.52 | 90.43 | 83.67 | 86.08 | 86.08 | -2.12% | 18,143,388 |
| Jan 26, 2026 | 85.80 | 89.50 | 85.35 | 87.94 | 87.94 | 2.05% | 15,970,110 |
| Jan 23, 2026 | 88.79 | 89.50 | 84.74 | 86.17 | 86.17 | -2.92% | 19,470,920 |
| Jan 22, 2026 | 89.36 | 93.55 | 88.20 | 88.76 | 88.76 | -0.67% | 19,264,200 |
| Jan 21, 2026 | 84.01 | 89.60 | 82.12 | 89.36 | 89.36 | 5.15% | 20,586,440 |
| Jan 20, 2026 | 86.20 | 88.17 | 82.50 | 84.98 | 84.98 | -2.40% | 20,520,000 |
| Jan 19, 2026 | 81.70 | 88.61 | 81.70 | 87.07 | 87.07 | 3.65% | 23,954,500 |
| Jan 16, 2026 | 81.74 | 86.15 | 81.74 | 84.00 | 84.00 | 3.83% | 24,735,305 |
| Jan 15, 2026 | 87.81 | 87.88 | 80.39 | 80.90 | 80.90 | -3.85% | 28,461,928 |
| Jan 14, 2026 | 80.00 | 84.14 | 77.20 | 84.14 | 84.14 | 10.00% | 28,814,770 |
| Jan 13, 2026 | 73.75 | 77.00 | 72.81 | 76.49 | 76.49 | 2.59% | 16,307,720 |
| Jan 12, 2026 | 76.41 | 76.43 | 73.09 | 74.56 | 74.56 | -2.41% | 15,552,560 |
| Jan 9, 2026 | 73.47 | 77.49 | 72.47 | 76.40 | 76.40 | 4.36% | 20,353,040 |
| Jan 8, 2026 | 73.00 | 74.00 | 72.00 | 73.21 | 73.21 | -1.12% | 11,771,180 |
| Jan 7, 2026 | 72.73 | 74.28 | 70.30 | 74.04 | 74.04 | 1.05% | 15,456,270 |
| Jan 6, 2026 | 74.02 | 75.29 | 72.45 | 73.27 | 73.27 | 2.08% | 17,614,593 |
| Jan 5, 2026 | 72.20 | 72.94 | 70.30 | 71.78 | 71.78 | 1.34% | 18,065,824 |
| Dec 31, 2025 | 73.27 | 74.20 | 70.12 | 70.83 | 70.83 | -2.93% | 17,328,040 |
| Dec 30, 2025 | 74.00 | 75.62 | 72.66 | 72.97 | 72.97 | -2.13% | 13,886,310 |
| Dec 29, 2025 | 73.63 | 75.50 | 72.41 | 74.56 | 74.56 | -0.76% | 18,790,530 |
| Dec 26, 2025 | 72.80 | 77.70 | 69.80 | 75.13 | 75.13 | 6.13% | 29,238,243 |
| Dec 25, 2025 | 72.37 | 73.31 | 70.70 | 70.79 | 70.79 | -0.34% | 14,237,160 |
| Dec 24, 2025 | 70.96 | 72.00 | 69.94 | 71.03 | 71.03 | 0.17% | 15,228,370 |
| Dec 23, 2025 | 69.84 | 71.48 | 68.33 | 70.91 | 70.91 | 1.31% | 17,160,030 |
| Dec 22, 2025 | 69.20 | 70.50 | 68.88 | 69.99 | 69.99 | 2.97% | 21,340,847 |
| Dec 19, 2025 | 71.05 | 71.80 | 67.58 | 67.97 | 67.97 | -2.69% | 23,854,770 |
| Dec 18, 2025 | 69.68 | 71.49 | 69.01 | 69.85 | 69.85 | -2.72% | 18,674,200 |
| Dec 17, 2025 | 71.07 | 72.18 | 69.93 | 71.80 | 71.80 | 1.14% | 24,282,640 |
| Dec 16, 2025 | 73.11 | 74.22 | 68.56 | 70.99 | 70.99 | -5.72% | 38,543,650 |
| Dec 15, 2025 | 75.06 | 77.77 | 73.80 | 75.30 | 75.30 | -0.75% | 30,558,200 |
| Dec 12, 2025 | 74.00 | 77.77 | 73.20 | 75.87 | 75.87 | 4.69% | 34,027,160 |
| Dec 11, 2025 | 75.08 | 76.16 | 71.50 | 72.47 | 72.47 | -0.33% | 26,092,250 |
| Dec 10, 2025 | 72.24 | 73.74 | 70.55 | 72.71 | 72.71 | 2.55% | 23,676,312 |
| Dec 9, 2025 | 70.60 | 72.14 | 69.53 | 70.90 | 70.90 | 0.28% | 25,766,260 |
| Dec 8, 2025 | 71.37 | 72.58 | 68.01 | 70.70 | 70.70 | -0.88% | 36,238,070 |
| 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 |