Skip to main content
logo
Yantai Jereh Oilfield Services Group Co., Ltd. (SHE:002353)
China flag China · Delayed Price · Currency is CNY
130.75
-3.95 (-2.93%)
Aug 3, 2026, 3:05 PM CST

SHE:002353 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 2026152.26158.00144.90144.90144.90-0.08%29,897,670
Jun 11, 2026140.93149.32139.60145.01145.010.15%23,785,630
Jun 10, 2026147.50149.00136.28144.80144.80-4.37%47,622,350
Jun 9, 2026151.80153.02144.46151.42151.422.85%16,628,598
Jun 8, 2026141.52149.20140.28147.22147.22-2.30%21,706,960
Jun 5, 2026162.98162.98150.01151.38150.68-3.79%29,909,030
Jun 4, 2026143.25157.34141.68157.34156.6110.00%24,624,100
Jun 3, 2026148.09151.99141.58143.04142.38-3.41%21,066,740
Jun 2, 2026147.70150.74142.66148.09147.410.74%19,559,090
Jun 1, 2026143.00154.44142.56147.00146.324.70%24,802,800
May 29, 2026147.80147.98139.23140.40139.75-5.19%19,174,080
May 28, 2026142.00149.45140.08148.08147.404.68%20,703,640
May 27, 2026138.00144.75138.00141.46140.815.53%24,547,360
May 26, 2026138.58138.70132.00134.05133.43-2.40%14,306,130
May 25, 2026133.69137.61130.75137.35136.713.08%18,262,590