Yantai Jereh Oilfield Services Group Co., Ltd. (SHE:002353)
China · Delayed Price · Currency is CNY 110.22
+0.44 (0.40%)
Sep 30, 2026, 3:04 PM CST
SHE:002353 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 110.16 | 112.41 | 109.00 | 110.22 | 110.22 | 0.40% | 8,399,939 |
| Sep 29, 2026 | 110.00 | 110.99 | 108.57 | 109.78 | 109.78 | -0.56% | 10,281,643 |
| Sep 28, 2026 | 115.78 | 116.29 | 108.51 | 110.40 | 110.40 | -4.84% | 17,769,787 |
| Sep 24, 2026 | 116.80 | 119.84 | 115.19 | 116.02 | 116.02 | -0.70% | 16,620,396 |
| Sep 23, 2026 | 118.95 | 118.95 | 110.51 | 116.84 | 116.84 | -1.75% | 27,089,112 |
| Sep 22, 2026 | 125.01 | 126.00 | 118.22 | 118.92 | 118.92 | -4.64% | 16,210,105 |
| Sep 21, 2026 | 128.41 | 128.45 | 122.74 | 124.70 | 124.70 | -0.95% | 16,033,507 |
| Sep 18, 2026 | 124.00 | 126.50 | 121.33 | 125.90 | 125.90 | 3.71% | 16,790,582 |
| Sep 17, 2026 | 122.00 | 124.68 | 121.04 | 121.40 | 121.40 | 1.18% | 16,407,004 |
| Sep 16, 2026 | 120.71 | 122.43 | 116.38 | 119.99 | 119.99 | -0.59% | 15,939,125 |
| Sep 15, 2026 | 117.44 | 124.00 | 116.67 | 120.70 | 120.70 | 2.56% | 14,506,596 |
| Sep 14, 2026 | 116.50 | 118.95 | 115.41 | 117.69 | 117.69 | -1.05% | 11,094,620 |
| Sep 11, 2026 | 120.10 | 120.50 | 115.55 | 118.94 | 118.94 | -2.48% | 16,257,747 |
| Sep 10, 2026 | 123.90 | 123.99 | 120.15 | 122.11 | 121.96 | -2.86% | 16,211,882 |
| Sep 9, 2026 | 126.73 | 130.38 | 125.22 | 125.70 | 125.55 | -0.06% | 16,912,987 |
| Sep 8, 2026 | 126.00 | 131.88 | 124.40 | 125.78 | 125.63 | 0.34% | 22,562,536 |
| Sep 7, 2026 | 127.50 | 127.70 | 123.58 | 125.36 | 125.21 | -0.05% | 21,582,914 |
| Sep 4, 2026 | 126.98 | 131.88 | 124.30 | 125.42 | 125.27 | 1.19% | 19,157,486 |
| Sep 3, 2026 | 125.08 | 125.70 | 122.10 | 123.94 | 123.79 | 0.30% | 9,964,644 |
| Sep 2, 2026 | 126.88 | 127.63 | 123.01 | 123.57 | 123.42 | -3.08% | 12,887,184 |
| Sep 1, 2026 | 128.66 | 130.02 | 126.08 | 127.50 | 127.34 | -2.12% | 12,515,321 |
| Aug 31, 2026 | 130.96 | 134.80 | 126.72 | 130.26 | 130.10 | -0.50% | 20,431,902 |
| Aug 28, 2026 | 135.00 | 135.00 | 128.30 | 130.92 | 130.76 | -3.90% | 23,556,176 |
| Aug 27, 2026 | 134.19 | 139.53 | 131.19 | 136.24 | 136.07 | -0.92% | 25,751,974 |
| Aug 26, 2026 | 142.11 | 143.77 | 136.64 | 137.50 | 137.33 | -2.74% | 12,554,955 |
| Aug 25, 2026 | 139.86 | 144.05 | 138.50 | 141.38 | 141.21 | -0.77% | 11,425,029 |
| Aug 24, 2026 | 154.44 | 154.44 | 139.00 | 142.48 | 142.30 | -6.57% | 17,107,736 |
| Aug 21, 2026 | 152.47 | 157.23 | 150.58 | 152.50 | 152.31 | -0.49% | 13,131,697 |
| Aug 20, 2026 | 152.76 | 155.45 | 148.60 | 153.25 | 153.06 | 1.83% | 17,141,053 |
| Aug 19, 2026 | 157.00 | 161.50 | 148.60 | 150.50 | 150.32 | -7.41% | 24,809,967 |
| Aug 18, 2026 | 168.98 | 170.50 | 160.00 | 162.55 | 162.35 | -2.13% | 26,368,299 |
| Aug 17, 2026 | 151.03 | 166.09 | 149.10 | 166.09 | 165.89 | 10.00% | 21,077,263 |
| Aug 14, 2026 | 146.55 | 154.45 | 143.50 | 150.99 | 150.80 | 4.43% | 27,855,474 |
| Aug 13, 2026 | 142.25 | 147.51 | 138.75 | 144.58 | 144.40 | 2.68% | 20,593,973 |
| Aug 12, 2026 | 144.38 | 146.35 | 139.59 | 140.80 | 140.63 | -2.49% | 14,981,289 |
| Aug 11, 2026 | 142.85 | 147.17 | 141.99 | 144.39 | 144.21 | -1.00% | 8,246,614 |
| Aug 10, 2026 | 147.50 | 153.63 | 141.00 | 145.85 | 145.67 | 0.50% | 12,114,021 |
| Aug 7, 2026 | 144.57 | 147.76 | 143.33 | 145.12 | 144.94 | 0.38% | 12,394,207 |
| Aug 6, 2026 | 146.00 | 151.97 | 142.80 | 144.57 | 144.39 | -2.97% | 16,458,514 |
| Aug 5, 2026 | 138.00 | 151.33 | 137.87 | 148.99 | 148.81 | 5.06% | 19,707,718 |
| Aug 4, 2026 | 133.00 | 143.30 | 131.80 | 141.82 | 141.65 | 8.47% | 16,061,646 |
| Aug 3, 2026 | 134.00 | 137.18 | 128.64 | 130.75 | 130.59 | -2.93% | 16,295,865 |
| Jul 31, 2026 | 135.08 | 138.30 | 133.00 | 134.70 | 134.53 | 7.13% | 28,423,696 |
| Jul 30, 2026 | 140.71 | 142.00 | 125.73 | 125.73 | 125.58 | -10.00% | 25,584,813 |
| Jul 29, 2026 | 136.56 | 143.18 | 134.00 | 139.70 | 139.53 | 2.78% | 24,030,343 |
| Jul 28, 2026 | 144.00 | 146.28 | 135.92 | 135.92 | 135.75 | -10.00% | 24,505,586 |
| Jul 27, 2026 | 139.17 | 151.02 | 135.00 | 151.02 | 150.83 | 10.00% | 30,684,201 |
| Jul 24, 2026 | 148.00 | 148.00 | 136.34 | 137.29 | 137.12 | 1.61% | 42,949,053 |
| Jul 23, 2026 | 135.11 | 135.11 | 135.11 | 135.11 | 134.94 | 10.00% | 2,908,324 |
| Jul 22, 2026 | 126.00 | 129.20 | 120.23 | 122.83 | 122.68 | -2.52% | 19,815,344 |