Yantai Jereh Oilfield Services Group Co., Ltd. (002353.SZ) SHZ
107.37
-0.63(-0.58%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
107.37
-0.63(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 106.63 | 107.37 | 107.37 | 110.2 | 106.02 | 24.26M |
| April 02, 2026 | 96.96 | 106.94 | 106.94 | 110.45 | 96.96 | 38.28M |
| April 01, 2026 | 101 | 100.41 | 100.41 | 103.26 | 98.19 | 29.49M |
| March 31, 2026 | 98 | 96.8 | 96.8 | 100.2 | 96.03 | 37.75M |
| March 30, 2026 | 94.95 | 93.79 | 93.79 | 94.95 | 89.36 | 40.32M |
| March 27, 2026 | 96.96 | 98.2 | 98.2 | 99.75 | 96.15 | 12.11M |
| March 26, 2026 | 100.3 | 98.26 | 98.26 | 101.27 | 97.8 | 13.94M |
| March 25, 2026 | 101.17 | 100.31 | 100.31 | 105.3 | 99.7 | 27.85M |
| March 24, 2026 | 96.21 | 99 | 99 | 99.33 | 95.69 | 23.33M |
| March 23, 2026 | 94.45 | 93.8 | 93.8 | 97.3 | 92.79 | 19.55M |
| March 20, 2026 | 99.5 | 96.16 | 96.16 | 100.32 | 96 | 16.24M |
| March 19, 2026 | 101.76 | 97.99 | 97.99 | 103.45 | 97.4 | 19.08M |
| March 18, 2026 | 101.5 | 102.8 | 102.8 | 103.83 | 99 | 21.02M |
| March 17, 2026 | 101.44 | 100.7 | 100.7 | 105.5 | 100 | 21.08M |
| March 16, 2026 | 105.23 | 101.44 | 101.44 | 105.6 | 98.55 | 25.84M |
| March 13, 2026 | 108.47 | 105.23 | 105.23 | 108.5 | 104.28 | 24.04M |
| March 12, 2026 | 112.01 | 108.47 | 108.47 | 112.38 | 107 | 23.16M |
| March 11, 2026 | 116.34 | 112.01 | 112.01 | 117.8 | 111.09 | 30.8M |
| March 10, 2026 | 122.44 | 117.85 | 117.85 | 122.44 | 114.88 | 12.39M |
| March 09, 2026 | 119.83 | 118.5 | 118.5 | 122.48 | 113.2 | 20.5M |
| March 06, 2026 | 122.44 | 122.5 | 122.5 | 125.6 | 116.86 | 22.1M |
| March 05, 2026 | 118 | 123.41 | 123.41 | 125.68 | 117.22 | 27.98M |
| March 04, 2026 | 109.94 | 115.99 | 115.99 | 121.8 | 109.94 | 24.41M |
| March 03, 2026 | 124.36 | 122.97 | 122.97 | 129.99 | 118 | 36.05M |
| March 02, 2026 | 117.26 | 124.99 | 124.99 | 125 | 117 | 32.45M |
| February 27, 2026 | 109.94 | 117.27 | 117.27 | 119.28 | 109.94 | 34.43M |
| February 26, 2026 | 104.1 | 110.3 | 110.3 | 111.9 | 102.39 | 19M |
| February 25, 2026 | 103.7 | 104.7 | 104.7 | 105.1 | 102 | 11.55M |
| February 24, 2026 | 98.01 | 103.7 | 103.7 | 106.8 | 97.7 | 20.11M |
| February 13, 2026 | 99 | 98.41 | 0 | 102.5 | 97.74 | 19.55M |
| February 12, 2026 | 97.52 | 103.98 | 0 | 104.79 | 96 | 20.67M |
| February 11, 2026 | 95.68 | 96.3 | 0 | 98.14 | 94.98 | 14.26M |
| February 10, 2026 | 91.88 | 95.8 | 0 | 97.55 | 91 | 17.04M |
| February 09, 2026 | 87.8 | 92.19 | 0 | 93.23 | 86.81 | 21.7M |
| February 06, 2026 | 84.01 | 85.44 | 0 | 86.8 | 82.53 | 20.18M |
| February 05, 2026 | 91.93 | 87 | 0 | 92 | 83.95 | 33.06M |
| February 04, 2026 | 95.12 | 93.28 | 0 | 97.33 | 89.83 | 26.53M |
| February 03, 2026 | 90 | 94.2 | 0 | 95.67 | 90 | 26.79M |
| February 02, 2026 | 94.2 | 88.63 | 0 | 94.37 | 88.3 | 26.51M |
| January 30, 2026 | 90.66 | 88.25 | 0 | 93.08 | 87.13 | 15.88M |
| January 29, 2026 | 92.2 | 90.62 | 0 | 95.71 | 90.24 | 18.34M |
| January 28, 2026 | 86.99 | 92.67 | 0 | 93 | 85.74 | 20.32M |
| January 27, 2026 | 87.52 | 86.08 | 0 | 90.43 | 83.67 | 18.14M |
| January 26, 2026 | 85.8 | 87.94 | 0 | 89.5 | 85.35 | 15.97M |
| January 23, 2026 | 88.79 | 86.17 | 0 | 89.5 | 84.74 | 19.47M |
| January 22, 2026 | 89.36 | 88.76 | 0 | 93.55 | 88.2 | 19.4M |
| January 21, 2026 | 84.01 | 89.36 | 0 | 89.6 | 82.12 | 20.59M |
| January 20, 2026 | 86.2 | 84.98 | 0 | 88.17 | 82.5 | 20.52M |
| January 19, 2026 | 81.7 | 87.07 | 0 | 88.61 | 81.7 | 23.95M |
| January 16, 2026 | 81.74 | 84 | 0 | 86.15 | 81.74 | 25.1M |
| January 15, 2026 | 87.81 | 80.9 | 0 | 87.88 | 80.39 | 28.46M |
| January 14, 2026 | 80 | 84.14 | 0 | 84.14 | 77.2 | 28.81M |
| January 13, 2026 | 73.75 | 76.49 | 0 | 77 | 72.81 | 16.31M |
| January 12, 2026 | 76.41 | 74.56 | 0 | 76.43 | 73.09 | 15.55M |
| January 09, 2026 | 73.47 | 76.4 | 0 | 77.49 | 72.47 | 20.35M |
| January 08, 2026 | 73 | 73.21 | 0 | 74 | 72 | 11.77M |
| January 07, 2026 | 72.73 | 74.04 | 0 | 74.28 | 70.3 | 15.46M |
| January 06, 2026 | 74.02 | 73.27 | 0 | 75.29 | 72.45 | 17.76M |
| January 05, 2026 | 72.2 | 71.78 | 0 | 72.94 | 70.3 | 18.07M |
| December 31, 2025 | 73.27 | 70.83 | 0 | 74.2 | 70.12 | 17.54M |