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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	70.96	71.03	71.03	72	69.94	15.32M
December 23, 2025	69.84	70.91	70.91	71.48	68.33	17.16M
December 22, 2025	69.2	69.99	69.99	70.5	68.88	21.34M
December 19, 2025	71.05	67.97	67.97	71.8	67.58	23.85M
December 18, 2025	69.68	69.85	69.85	71.49	69.01	18.85M
December 17, 2025	71.07	71.8	71.8	72.18	69.93	24.52M
December 16, 2025	73.11	70.99	70.99	74.22	68.56	38.71M
December 15, 2025	75.06	75.3	75.3	77.77	73.8	30.56M
December 12, 2025	74	75.87	75.87	77.77	73.2	34.03M
December 11, 2025	75.08	72.47	72.47	76.16	71.5	26.09M
December 10, 2025	72.24	72.71	72.71	73.74	70.55	23.68M
December 09, 2025	70.6	70.9	70.9	72.14	69.53	26.42M
December 08, 2025	71.37	70.7	70.7	72.58	68.01	36.63M
December 05, 2025	67	71.33	71.33	72.88	66.33	36.2M
December 04, 2025	56.43	66.69	66.69	68	56.43	38.85M
December 03, 2025	64.6	65.91	65.91	65.91	64.49	14.54M
December 02, 2025	60.52	59.92	59.92	61.13	59.2	31.14M
December 01, 2025	62.07	62.07	62.07	62.07	59.3	57.24M
November 28, 2025	56.43	56.43	56.43	56.43	56.43	2.47M
November 27, 2025	51.46	51.3	51.3	52.28	51.28	4.85M
November 26, 2025	52.5	51.43	51.43	52.72	51.02	7.16M
November 25, 2025	51.35	52.21	52.21	53.75	50.77	6.34M
November 24, 2025	51.16	51.02	51.02	51.58	50	5.9M
November 21, 2025	51.36	50.89	50.89	52.34	50.37	7.05M
November 20, 2025	53.5	52.17	52.17	53.8	51.96	5.28M
November 19, 2025	53.25	54	54	54.86	53.2	6.24M
November 18, 2025	52.51	53.3	53.3	53.88	51.87	8.53M
November 17, 2025	53.86	52.52	52.52	54.33	51.96	13.45M
November 14, 2025	50.23	53.8	53.8	54.69	50.23	19.62M
November 13, 2025	55	49.72	49.72	55	49.1	7.5M
November 12, 2025	50.1	49.83	49.83	50.65	49.29	7.56M
November 11, 2025	51.22	50.41	50.41	51.56	50.06	9.46M
November 10, 2025	56.19	51.22	51.22	57.55	50.37	27.43M
November 07, 2025	55	55.35	55.35	56.88	54.59	10.63M
November 06, 2025	54.96	55.4	55.4	57.68	54.5	14.99M
November 05, 2025	52.75	53.45	53.45	54.1	51.31	10.92M
November 04, 2025	50.66	53.23	53.23	53.78	50.63	15.67M
November 03, 2025	49.83	50.64	50.64	50.88	49.2	6.16M
October 31, 2025	51.3	50	50	51.5	49.71	8.9M
October 30, 2025	50.4	51.68	51.68	52.6	50.4	12.02M
October 29, 2025	50.5	50.35	50.35	50.67	49.92	5.65M
October 28, 2025	50.65	49.96	49.96	51.47	49.56	8.16M
October 27, 2025	50.75	50.73	50.73	51.78	49.8	12.86M
October 24, 2025	50.5	50.46	50.46	52.08	48.06	14.5M
October 23, 2025	51.8	51.78	51.78	51.91	50.62	8.42M
October 22, 2025	53.45	51.98	51.98	53.88	51.4	9.93M
October 21, 2025	51.15	52.68	52.68	52.97	50.8	10.28M
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

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