Yantai Jereh Oilfield Services Group Co., Ltd. - 002353.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	50.42	51.08	51.08	51.57	49.8	10.48M
October 17, 2025	53.05	49.77	49.77	53.29	49.5	13.74M
October 16, 2025	52.96	53.33	53.33	54.06	52.56	6.73M
October 15, 2025	52.66	52.87	52.87	53.06	51.91	7.35M
October 14, 2025	55.32	52.51	52.51	55.32	52.16	8M
October 13, 2025	52.2	53.09	53.09	53.6	51.38	9.1M
October 10, 2025	55.32	54.34	54.34	55.89	54.16	7.76M
October 09, 2025	56.11	55.9	55.9	57.25	55.2	6.85M
September 30, 2025	56.46	55.7	55.7	57.42	55.24	9.57M
September 29, 2025	56.72	57.45	57.45	58	55.56	9.44M
September 26, 2025	53.5	56.51	56.51	57.25	53.5	14.1M
September 25, 2025	53.97	54	54	54.2	52.58	8.3M
September 24, 2025	50.51	53.87	53.87	53.99	50.49	12.97M
September 23, 2025	47.86	50.91	50.91	52.25	47.86	10.39M
September 22, 2025	51.84	50.03	50.03	51.84	49.59	10.77M
September 19, 2025	47.86	52	52	52.14	47.72	12.25M
September 18, 2025	49.43	48.35	48.35	50.47	47.45	10.36M
September 17, 2025	48.75	49.24	49.24	49.67	48.52	4.41M
September 16, 2025	49.86	48.96	48.96	50	48.33	8.72M
September 15, 2025	48.15	49.86	49.86	50.2	47.4	9.31M
September 12, 2025	48.08	48.16	48.16	48.4	47.37	4.46M
September 11, 2025	47.28	47.98	47.98	48.18	46.81	5.68M
September 10, 2025	47.41	47.07	47.07	48.33	46.86	4.93M
September 09, 2025	48.01	47.6	47.6	49.5	47.17	7.15M
September 08, 2025	47.18	48.38	48.38	48.71	47.03	6.65M
September 05, 2025	45.4	47.41	47.41	47.98	45.21	9.52M
September 04, 2025	47.2	45.4	45.4	47.43	44.79	8.87M
September 03, 2025	47.2	47.2	47.2	48.43	46.94	5.48M
September 02, 2025	47.2	47.11	47.11	47.88	46.77	5.67M
September 01, 2025	47.2	47.2	47.2	47.84	46.62	8.35M
August 29, 2025	46.61	47.44	47.44	47.66	46.1	7.92M
August 28, 2025	47.05	46.88	46.88	47.38	45.4	9.17M
August 27, 2025	48.75	47.19	47.19	48.8	47.08	8.92M
August 26, 2025	47.56	49.21	49.21	49.4	47.35	10M
August 25, 2025	46.58	47.9	47.9	48.44	46.55	11.78M
August 22, 2025	46.05	46.56	46.56	46.63	45.6	7.89M
August 21, 2025	45.68	46.18	46.18	46.59	45.21	7.48M
August 20, 2025	45.31	45.87	45.87	45.88	45.03	6.42M
August 19, 2025	45.95	45.55	45.55	46.35	45.05	7.31M
August 18, 2025	47.26	45.95	45.95	47.31	45.75	9.18M
August 15, 2025	45.75	46.81	46.81	47.1	45.47	8.41M
August 14, 2025	46.4	45.93	45.93	46.9	45.9	9.04M
August 13, 2025	46.74	46.67	46.67	47.12	45.68	10.77M
August 12, 2025	45.72	46.99	46.99	47.28	45.61	11.6M
August 11, 2025	45.91	45.82	45.82	46.29	44.92	16.8M
August 08, 2025	45.21	45.37	45.37	46.52	45.01	25.56M
August 07, 2025	44	44.3	44.3	44.3	44	8.58M
August 06, 2025	40.25	40.27	40.27	40.95	40.1	6.76M
August 05, 2025	39.39	40.25	40.25	40.3	39.21	5.59M
August 04, 2025	38.6	39.28	39.28	39.85	38.38	5.7M
August 01, 2025	38.79	38.68	38.68	39	38.41	5.19M
July 31, 2025	39.57	38.93	38.93	39.76	38.44	7.35M
July 30, 2025	39.46	39.6	39.6	39.98	39.13	4.05M
July 29, 2025	39.79	39.34	39.34	40.32	39.07	8.14M
July 28, 2025	39.7	39.93	39.93	40.5	39.35	4.77M
July 25, 2025	39.81	39.73	39.73	40.17	39.66	4.84M
July 24, 2025	39.24	40.04	40.04	40.05	38.91	7.13M
July 23, 2025	39.1	39.24	39.24	39.65	38.95	5.87M
July 22, 2025	38.3	39.25	39.25	39.59	38.08	8.97M
July 21, 2025	38.81	38.32	38.32	38.88	37.59	9M

Yantai Jereh Oilfield Services Group Co., Ltd. (002353.SZ) SHZ