Skip to main content
logo
Yantai Jereh Oilfield Services Group Co., Ltd. (SHE:002353)
China flag China · Delayed Price · Currency is CNY
142.48
-10.02 (-6.57%)
Aug 24, 2026, 3:04 PM CST

SHE:002353 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026154.44154.44139.59139.81--8.32%14,083,023
Aug 21, 2026152.47157.23150.58152.50152.50-0.49%13,132,597
Aug 20, 2026152.76155.45148.60153.25153.251.83%17,141,053
Aug 19, 2026157.00161.50148.60150.50150.50-7.41%24,809,967
Aug 18, 2026168.98170.50160.00162.55162.55-2.13%26,368,290
Aug 17, 2026151.03166.09149.10166.09166.0910.00%21,077,260
Aug 14, 2026146.55154.45143.50150.99150.994.43%27,855,474
Aug 13, 2026142.25147.51138.75144.58144.582.68%20,593,970
Aug 12, 2026144.38146.35139.59140.80140.80-2.49%14,981,280
Aug 11, 2026142.85147.17141.99144.39144.39-1.00%8,246,614
Aug 10, 2026147.50153.63141.00145.85145.850.50%12,114,020
Aug 7, 2026144.57147.76143.33145.12145.120.38%12,394,200
Aug 6, 2026146.00151.97142.80144.57144.57-2.97%16,460,114
Aug 5, 2026138.00151.33137.87148.99148.995.06%19,707,718
Aug 4, 2026133.00143.30131.80141.82141.828.47%16,066,746
Aug 3, 2026134.00137.18128.64130.75130.75-2.93%16,296,665
Jul 31, 2026135.08138.30133.00134.70134.707.13%28,423,690
Jul 30, 2026140.71142.00125.73125.73125.73-10.00%25,584,813
Jul 29, 2026136.56143.18134.00139.70139.702.78%24,033,643
Jul 28, 2026144.00146.28135.92135.92135.92-10.00%24,506,886
Jul 27, 2026139.17151.02135.00151.02151.0210.00%30,684,201
Jul 24, 2026148.00148.00136.34137.29137.291.61%42,950,453
Jul 23, 2026135.11135.11135.11135.11135.1110.00%2,908,324
Jul 22, 2026126.00129.20120.23122.83122.83-2.52%19,816,244
Jul 21, 2026116.00126.25105.00126.01126.019.79%38,439,750
Jul 20, 2026120.00120.98110.25114.77114.77-2.28%26,729,840
Jul 17, 2026130.22130.44117.45117.45117.45-10.00%28,337,236
Jul 16, 2026133.74135.89128.68130.50130.50-3.01%16,333,041
Jul 15, 2026147.34147.70132.66134.55134.55-7.04%21,835,400
Jul 14, 2026138.09144.90136.07144.74144.744.29%18,414,920
Jul 13, 2026147.93152.28136.90138.79138.79-8.21%24,366,075
Jul 10, 2026170.00170.00151.20151.20151.20-10.00%19,755,423
Jul 9, 2026161.86168.48158.58168.00168.006.34%16,902,328
Jul 8, 2026169.00172.39157.86157.99157.99-6.41%13,669,081
Jul 7, 2026172.92174.77165.23168.81168.81-1.34%14,976,364
Jul 6, 2026164.88176.59161.88171.11171.115.98%23,710,825
Jul 3, 2026146.00161.46146.00161.46161.4610.00%16,328,911
Jul 2, 2026146.39152.70144.73146.78146.78-5.08%14,222,836
Jul 1, 2026154.09162.48153.44154.64154.641.40%13,852,560
Jun 30, 2026151.49156.98150.92152.50152.501.20%14,724,222
Jun 29, 2026163.17165.63145.40150.69150.69-6.71%26,831,410
Jun 26, 2026163.00166.70160.03161.53161.53-1.21%11,597,180
Jun 25, 2026159.19167.99159.19163.51163.512.75%14,762,150
Jun 24, 2026163.90166.52158.64159.14159.14-3.38%15,416,224
Jun 23, 2026173.66175.50164.22164.70164.70-5.16%13,030,062
Jun 22, 2026164.01175.50164.01173.66173.665.75%17,138,979
Jun 18, 2026160.49172.77159.28164.22164.224.17%19,107,700
Jun 17, 2026151.00159.99150.53157.65157.653.37%14,406,034
Jun 16, 2026153.33159.48151.87152.51152.51-1.52%17,792,870
Jun 15, 2026146.01155.55144.08154.87154.876.88%23,372,624