Comparing Back to the side-by-side chart ↗
Yantai Jereh Oilfield Services Group Co Ltd (002353.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 92.30 | 92.30 | 84.13 | 85.30 | -4.44% | 21,915,605 |
| 2026-10-15 | 89.65 | 90.28 | 85.60 | 89.26 | -4.04% | 23,247,816 |
| 2026-10-14 | 96.51 | 97.18 | 92.13 | 93.02 | -4.52% | 21,515,812 |
| 2026-10-13 | 96.00 | 99.09 | 95.65 | 97.42 | -1.89% | 17,901,531 |
| 2026-10-12 | 102.87 | 103.92 | 99.15 | 99.30 | -4.43% | 14,245,642 |
| 2026-10-09 | 109.00 | 109.56 | 100.35 | 103.90 | -5.16% | 23,080,611 |
| 2026-10-08 | 110.22 | 113.08 | 108.08 | 109.55 | -0.61% | 14,679,855 |
| 2026-09-30 | 110.16 | 112.41 | 109.00 | 110.22 | +0.40% | 8,394,139 |
| 2026-09-29 | 110.00 | 110.99 | 108.57 | 109.78 | -0.56% | 10,281,643 |
| 2026-09-28 | 115.78 | 116.29 | 108.51 | 110.40 | -4.84% | 17,769,787 |
| 2026-09-24 | 116.80 | 119.84 | 115.19 | 116.02 | -0.70% | 16,620,396 |
| 2026-09-23 | 118.95 | 118.95 | 110.51 | 116.84 | -1.75% | 27,089,111 |
| 2026-09-22 | 125.01 | 126.00 | 118.22 | 118.92 | -4.64% | 16,210,105 |
| 2026-09-21 | 128.41 | 128.45 | 122.74 | 124.70 | -0.95% | 16,033,507 |
| 2026-09-18 | 124.00 | 126.50 | 121.33 | 125.90 | +3.71% | 16,790,582 |
| 2026-09-17 | 122.00 | 124.68 | 121.04 | 121.40 | +1.18% | 16,407,004 |
| 2026-09-16 | 120.71 | 122.43 | 116.38 | 119.99 | -0.59% | 15,939,125 |
| 2026-09-15 | 117.44 | 124.00 | 116.67 | 120.70 | +2.56% | 14,506,596 |
| 2026-09-14 | 116.50 | 118.95 | 115.41 | 117.69 | -1.05% | 11,094,620 |
| 2026-09-11 | 120.10 | 120.50 | 115.55 | 118.94 | -2.60% | 16,257,747 |
| 2026-09-10 | 123.90 | 123.99 | 120.15 | 122.11 | -2.86% | 16,211,882 |
| 2026-09-09 | 126.73 | 130.38 | 125.22 | 125.70 | -0.06% | 16,912,988 |
| 2026-09-08 | 126.00 | 131.88 | 124.40 | 125.78 | +0.34% | 22,562,536 |
| 2026-09-07 | 127.50 | 127.70 | 123.58 | 125.36 | -0.05% | 21,582,914 |
| 2026-09-04 | 126.98 | 131.88 | 124.30 | 125.42 | +1.19% | 19,157,486 |
| 2026-09-03 | 125.08 | 125.70 | 122.10 | 123.94 | +0.30% | 9,964,644 |
| 2026-09-02 | 126.88 | 127.63 | 123.01 | 123.57 | -3.08% | 12,887,184 |
| 2026-09-01 | 128.66 | 130.02 | 126.08 | 127.50 | -2.12% | 12,515,321 |
| 2026-08-31 | 130.96 | 134.80 | 126.72 | 130.26 | -0.50% | 20,431,902 |
| 2026-08-28 | 135.00 | 135.00 | 128.30 | 130.92 | -3.90% | 23,556,176 |
| 2026-08-27 | 134.19 | 139.53 | 131.19 | 136.24 | -0.92% | 25,751,974 |
| 2026-08-26 | 142.11 | 143.77 | 136.64 | 137.50 | -2.74% | 12,554,955 |
| 2026-08-25 | 139.86 | 144.05 | 138.50 | 141.38 | -0.77% | 11,425,029 |
| 2026-08-24 | 154.44 | 154.44 | 139.00 | 142.48 | -6.57% | 17,107,736 |
| 2026-08-21 | 152.47 | 157.23 | 150.58 | 152.50 | -0.49% | 13,131,697 |
| 2026-08-20 | 152.76 | 155.45 | 148.60 | 153.25 | +1.83% | 17,141,053 |
| 2026-08-19 | 157.00 | 161.50 | 148.60 | 150.50 | -7.41% | 24,809,967 |
| 2026-08-18 | 168.98 | 170.50 | 160.00 | 162.55 | -2.13% | 26,368,299 |
| 2026-08-17 | 151.03 | 166.09 | 149.10 | 166.09 | +10.00% | 21,077,263 |
| 2026-08-14 | 146.55 | 154.45 | 143.50 | 150.99 | +4.43% | 27,855,474 |
| 2026-08-13 | 142.25 | 147.51 | 138.75 | 144.58 | +2.68% | 20,593,973 |
| 2026-08-12 | 144.38 | 146.35 | 139.59 | 140.80 | -2.49% | 14,981,289 |
| 2026-08-11 | 142.85 | 147.17 | 141.99 | 144.39 | -1.00% | 8,246,614 |
| 2026-08-10 | 147.50 | 153.63 | 141.00 | 145.85 | +0.50% | 12,114,021 |
| 2026-08-07 | 144.57 | 147.76 | 143.33 | 145.12 | +0.38% | 12,394,207 |
| 2026-08-06 | 146.00 | 151.97 | 142.80 | 144.57 | -2.97% | 16,458,514 |
| 2026-08-05 | 138.00 | 151.33 | 137.87 | 148.99 | +5.06% | 19,707,718 |
| 2026-08-04 | 133.00 | 143.30 | 131.80 | 141.82 | +8.47% | 16,061,646 |
| 2026-08-03 | 134.00 | 137.18 | 128.64 | 130.75 | -2.93% | 16,295,865 |
| 2026-07-31 | 135.08 | 138.30 | 133.00 | 134.70 | +7.13% | 28,423,696 |
| 2026-07-30 | 140.71 | 142.00 | 125.73 | 125.73 | -10.00% | 25,584,813 |
| 2026-07-29 | 136.56 | 143.18 | 134.00 | 139.70 | +2.78% | 24,030,343 |
| 2026-07-28 | 144.00 | 146.28 | 135.92 | 135.92 | -10.00% | 24,505,586 |
| 2026-07-27 | 139.17 | 151.02 | 135.00 | 151.02 | +10.00% | 30,684,201 |
| 2026-07-24 | 148.00 | 148.00 | 136.34 | 137.29 | +1.61% | 42,949,053 |
| 2026-07-23 | 135.11 | 135.11 | 135.11 | 135.11 | +10.00% | 2,908,324 |
| 2026-07-22 | 126.00 | 129.20 | 120.23 | 122.83 | -2.52% | 19,815,344 |
| 2026-07-21 | 116.00 | 126.25 | 105.00 | 126.01 | +9.79% | 38,439,752 |
| 2026-07-20 | 120.00 | 120.98 | 110.25 | 114.77 | -2.28% | 26,726,840 |
| 2026-07-17 | 130.22 | 130.44 | 117.45 | 117.45 | -10.00% | 28,337,236 |
| 2026-07-16 | 133.74 | 135.89 | 128.68 | 130.50 | -3.01% | 16,332,941 |
| 2026-07-15 | 147.34 | 147.70 | 132.66 | 134.55 | -7.04% | 21,835,405 |
| 2026-07-14 | 138.09 | 144.90 | 136.07 | 144.74 | +4.29% | 18,414,928 |
| 2026-07-13 | 147.93 | 152.28 | 136.90 | 138.79 | -8.21% | 24,366,075 |
| 2026-07-10 | 170.00 | 170.00 | 151.20 | 151.20 | -10.00% | 19,755,423 |
| 2026-07-09 | 161.86 | 168.48 | 158.58 | 168.00 | +6.34% | 16,900,528 |
| 2026-07-08 | 169.00 | 172.39 | 157.86 | 157.99 | -6.41% | 13,669,081 |
| 2026-07-07 | 172.92 | 174.77 | 165.23 | 168.81 | -1.34% | 14,976,364 |
| 2026-07-06 | 164.88 | 176.59 | 161.88 | 171.11 | +5.98% | 23,710,825 |
| 2026-07-03 | 146.00 | 161.46 | 146.00 | 161.46 | +10.00% | 16,328,911 |
| 2026-07-02 | 146.39 | 152.70 | 144.73 | 146.78 | -5.08% | 14,222,836 |
| 2026-07-01 | 154.09 | 162.48 | 153.44 | 154.64 | +1.40% | 13,852,563 |
| 2026-06-30 | 151.49 | 156.98 | 150.92 | 152.50 | +1.20% | 14,724,222 |
| 2026-06-29 | 163.17 | 165.63 | 145.40 | 150.69 | -6.71% | 26,831,413 |
| 2026-06-26 | 163.00 | 166.70 | 160.03 | 161.53 | -1.21% | 11,597,189 |
| 2026-06-25 | 159.19 | 167.99 | 159.19 | 163.51 | +2.75% | 14,762,159 |
| 2026-06-24 | 163.90 | 166.52 | 158.64 | 159.14 | -3.38% | 15,416,224 |
| 2026-06-23 | 173.66 | 175.50 | 164.22 | 164.70 | -5.16% | 13,030,062 |
| 2026-06-22 | 164.01 | 175.50 | 164.01 | 173.66 | +5.75% | 17,138,979 |
| 2026-06-18 | 160.49 | 172.77 | 159.28 | 164.22 | +4.17% | 19,107,700 |
| 2026-06-17 | 151.00 | 159.99 | 150.53 | 157.65 | +3.37% | 14,406,034 |
| 2026-06-16 | 153.33 | 159.48 | 151.87 | 152.51 | -1.52% | 17,792,874 |
| 2026-06-15 | 146.01 | 155.55 | 144.08 | 154.87 | +6.88% | 23,372,624 |
| 2026-06-12 | 152.26 | 158.00 | 144.90 | 144.90 | -0.08% | 29,897,676 |
| 2026-06-11 | 140.93 | 149.32 | 139.60 | 145.01 | +0.15% | 23,785,634 |
| 2026-06-10 | 147.50 | 149.00 | 136.28 | 144.80 | -4.37% | 47,622,355 |
| 2026-06-09 | 151.80 | 153.02 | 144.46 | 151.42 | +2.85% | 16,628,598 |
| 2026-06-08 | 141.52 | 149.20 | 140.28 | 147.22 | -2.75% | 21,706,960 |
| 2026-06-05 | 162.98 | 162.98 | 150.01 | 151.38 | -3.79% | 29,909,036 |
| 2026-06-04 | 143.25 | 157.34 | 141.68 | 157.34 | +10.00% | 24,624,107 |
| 2026-06-03 | 148.09 | 151.99 | 141.58 | 143.04 | -3.41% | 21,066,742 |
| 2026-06-02 | 147.70 | 150.74 | 142.66 | 148.09 | +0.74% | 19,559,096 |
| 2026-06-01 | 143.00 | 154.44 | 142.56 | 147.00 | +4.70% | 24,802,800 |
| 2026-05-29 | 147.80 | 147.98 | 139.23 | 140.40 | -5.19% | 19,174,088 |
| 2026-05-28 | 142.00 | 149.45 | 140.08 | 148.08 | +4.68% | 20,703,641 |
| 2026-05-27 | 138.00 | 144.75 | 138.00 | 141.46 | +5.53% | 24,547,363 |
| 2026-05-26 | 138.58 | 138.70 | 132.00 | 134.05 | -2.40% | 14,306,138 |
| 2026-05-25 | 133.69 | 137.61 | 130.75 | 137.35 | +3.08% | 18,262,597 |
| 2026-05-22 | 133.20 | 136.50 | 131.23 | 133.25 | +0.20% | 18,394,574 |
| 2026-05-21 | 137.50 | 139.80 | 132.88 | 132.98 | -2.24% | 13,746,225 |
| 2026-05-20 | 140.00 | 141.90 | 132.18 | 136.03 | -2.00% | 17,206,824 |
| 2026-05-19 | 137.95 | 140.48 | 135.28 | 138.81 | -0.24% | 11,892,361 |
| 2026-05-18 | 136.08 | 141.75 | 134.96 | 139.15 | +0.94% | 13,688,902 |
| 2026-05-15 | 141.16 | 144.76 | 136.80 | 137.86 | -0.58% | 16,515,369 |
| 2026-05-14 | 146.51 | 148.77 | 138.00 | 138.67 | -6.90% | 20,121,371 |
| 2026-05-13 | 142.88 | 151.70 | 139.81 | 148.95 | +3.58% | 17,621,046 |
| 2026-05-12 | 144.72 | 146.26 | 140.00 | 143.80 | -0.64% | 16,339,376 |
| 2026-05-11 | 146.40 | 147.20 | 140.10 | 144.72 | -1.13% | 21,224,727 |
| 2026-05-08 | 149.00 | 149.60 | 142.79 | 146.38 | -2.93% | 17,635,160 |
| 2026-05-07 | 149.96 | 151.99 | 144.20 | 150.80 | +0.51% | 15,941,216 |
| 2026-05-06 | 144.10 | 150.70 | 143.85 | 150.04 | +9.52% | 24,731,316 |
| 2026-04-30 | 127.60 | 139.60 | 123.23 | 137.00 | +7.66% | 29,337,005 |
| 2026-04-29 | 124.33 | 128.82 | 123.40 | 127.25 | +1.78% | 11,447,037 |
| 2026-04-28 | 128.42 | 129.22 | 124.00 | 125.03 | -3.30% | 13,438,238 |
| 2026-04-27 | 129.97 | 135.00 | 127.80 | 129.30 | -1.30% | 14,345,915 |
| 2026-04-24 | 130.00 | 132.22 | 124.10 | 131.00 | +0.47% | 18,908,714 |
| 2026-04-23 | 128.26 | 134.38 | 125.60 | 130.39 | +6.74% | 25,996,446 |
| 2026-04-22 | 116.12 | 122.58 | 116.10 | 122.16 | +4.28% | 16,896,802 |
| 2026-04-21 | 117.95 | 120.82 | 115.85 | 117.15 | -0.74% | 13,806,694 |
| 2026-04-20 | 121.00 | 121.00 | 116.10 | 118.02 | -2.61% | 17,379,173 |
| 2026-04-17 | 115.13 | 123.83 | 114.88 | 121.18 | +4.20% | 28,063,801 |
| 2026-04-16 | 109.50 | 117.34 | 109.11 | 116.30 | +6.23% | 23,711,836 |
| 2026-04-15 | 111.66 | 113.89 | 109.05 | 109.48 | -1.15% | 16,767,333 |
| 2026-04-14 | 113.10 | 113.90 | 109.09 | 110.75 | -0.88% | 20,747,044 |
| 2026-04-13 | 116.00 | 116.16 | 110.00 | 111.73 | -4.88% | 27,023,026 |
| 2026-04-10 | 113.00 | 120.68 | 111.16 | 117.46 | +4.42% | 23,109,638 |
| 2026-04-09 | 111.61 | 114.94 | 108.60 | 112.49 | +0.59% | 26,690,812 |
| 2026-04-08 | 107.88 | 111.83 | 107.54 | 111.83 | +10.00% | 25,172,094 |
| 2026-04-07 | 107.31 | 107.46 | 100.70 | 101.66 | -5.32% | 23,469,937 |
| 2026-04-03 | 106.63 | 110.20 | 106.02 | 107.37 | -0.58% | 23,924,787 |
| 2026-04-02 | 103.44 | 110.45 | 103.44 | 108.00 | +7.56% | 40,055,233 |
| 2026-04-01 | 101.00 | 103.26 | 98.19 | 100.41 | +3.73% | 29,227,662 |
| 2026-03-31 | 98.00 | 100.20 | 96.03 | 96.80 | +3.21% | 37,570,223 |
| 2026-03-30 | 94.95 | 94.95 | 89.36 | 93.79 | -4.49% | 40,189,858 |
| 2026-03-27 | 96.96 | 99.75 | 96.15 | 98.20 | -0.06% | 12,009,902 |
| 2026-03-26 | 100.30 | 101.27 | 97.80 | 98.26 | -2.04% | 13,862,891 |
| 2026-03-25 | 101.17 | 105.30 | 99.70 | 100.31 | +1.32% | 27,731,097 |
| 2026-03-24 | 96.21 | 99.33 | 95.69 | 99.00 | +5.54% | 23,131,377 |
| 2026-03-23 | 94.45 | 97.30 | 92.79 | 93.80 | -2.45% | 19,452,535 |
| 2026-03-20 | 99.50 | 100.32 | 96.00 | 96.16 | -1.87% | 15,875,523 |
| 2026-03-19 | 101.76 | 103.45 | 97.40 | 97.99 | -4.68% | 19,078,667 |
| 2026-03-18 | 101.50 | 103.83 | 99.00 | 102.80 | +2.09% | 20,876,823 |
| 2026-03-17 | 101.44 | 105.50 | 100.00 | 100.70 | -0.73% | 20,970,517 |
| 2026-03-16 | 105.23 | 105.60 | 98.55 | 101.44 | -3.60% | 25,722,495 |
| 2026-03-13 | 106.46 | 108.50 | 104.80 | 105.23 | -2.99% | 23,913,811 |
| 2026-03-12 | 112.01 | 112.38 | 107.00 | 108.47 | -3.16% | 23,002,430 |
| 2026-03-11 | 116.34 | 117.80 | 111.09 | 112.01 | -6.50% | 30,565,875 |
| 2026-03-10 | 118.53 | 121.55 | 114.88 | 119.80 | +1.10% | 22,898,613 |
| 2026-03-09 | 119.83 | 122.48 | 113.20 | 118.50 | -3.27% | 20,504,816 |
| 2026-03-06 | 122.44 | 125.60 | 116.86 | 122.50 | -0.74% | 21,864,100 |
| 2026-03-05 | 118.00 | 125.68 | 117.22 | 123.41 | +6.75% | 27,826,438 |
| 2026-03-04 | 120.50 | 121.80 | 113.56 | 115.61 | -5.99% | 33,776,557 |
| 2026-03-03 | 124.36 | 129.99 | 118.00 | 122.97 | -1.62% | 35,862,309 |
| 2026-03-02 | 117.26 | 125.00 | 117.00 | 124.99 | +6.58% | 32,452,313 |
| 2026-02-27 | 109.94 | 119.28 | 109.94 | 117.27 | +6.32% | 33,688,411 |
| 2026-02-26 | 104.10 | 111.90 | 102.39 | 110.30 | +5.35% | 18,911,801 |
| 2026-02-25 | 103.70 | 105.10 | 102.00 | 104.70 | +0.96% | 11,363,151 |
| 2026-02-24 | 98.01 | 106.80 | 97.70 | 103.70 | +5.38% | 19,898,827 |
| 2026-02-13 | 99.00 | 102.50 | 97.74 | 98.41 | -5.36% | 19,442,946 |
| 2026-02-12 | 97.52 | 104.79 | 96.00 | 103.98 | +7.98% | 20,481,948 |
| 2026-02-11 | 95.68 | 98.14 | 94.98 | 96.30 | +0.52% | 14,175,467 |
| 2026-02-10 | 91.88 | 97.55 | 91.00 | 95.80 | +3.92% | 16,932,146 |
| 2026-02-09 | 87.80 | 93.23 | 86.81 | 92.19 | +7.90% | 21,702,109 |
| 2026-02-06 | 84.01 | 86.80 | 82.53 | 85.44 | -1.79% | 19,974,728 |
| 2026-02-05 | 91.93 | 92.00 | 83.95 | 87.00 | -6.73% | 33,059,274 |
| 2026-02-04 | 95.12 | 97.33 | 89.83 | 93.28 | -0.98% | 26,529,387 |
| 2026-02-03 | 90.00 | 95.67 | 90.00 | 94.20 | +6.28% | 26,794,704 |
| 2026-02-02 | 94.20 | 94.37 | 88.30 | 88.63 | +0.43% | 26,512,836 |
| 2026-01-30 | 90.66 | 93.08 | 87.13 | 88.25 | -2.62% | 15,876,369 |
| 2026-01-29 | 92.20 | 95.71 | 90.24 | 90.62 | -2.21% | 18,181,001 |
| 2026-01-28 | 86.99 | 93.00 | 85.74 | 92.67 | +7.66% | 20,318,563 |
| 2026-01-27 | 87.52 | 90.43 | 83.67 | 86.08 | -2.12% | 18,143,388 |
| 2026-01-26 | 85.80 | 89.50 | 85.35 | 87.94 | +2.05% | 15,970,118 |
| 2026-01-23 | 88.79 | 89.50 | 84.74 | 86.17 | -2.92% | 19,470,925 |
| 2026-01-22 | 89.36 | 93.55 | 88.20 | 88.76 | -0.67% | 19,264,208 |
| 2026-01-21 | 84.01 | 89.60 | 82.12 | 89.36 | +5.15% | 20,586,445 |
| 2026-01-20 | 86.20 | 88.17 | 82.50 | 84.98 | -2.40% | 20,520,007 |
| 2026-01-19 | 81.70 | 88.61 | 81.70 | 87.07 | +3.65% | 23,954,501 |
| 2026-01-16 | 81.74 | 86.15 | 81.74 | 84.00 | +3.83% | 24,735,305 |
| 2026-01-15 | 87.81 | 87.88 | 80.39 | 80.90 | -3.85% | 28,461,928 |
| 2026-01-14 | 80.00 | 84.14 | 77.20 | 84.14 | +10.00% | 28,814,773 |
| 2026-01-13 | 73.75 | 77.00 | 72.81 | 76.49 | +2.59% | 16,307,728 |
| 2026-01-12 | 76.41 | 76.43 | 73.09 | 74.56 | -2.41% | 15,552,568 |
| 2026-01-09 | 73.47 | 77.49 | 72.47 | 76.40 | +4.36% | 20,353,041 |
| 2026-01-08 | 73.00 | 74.00 | 72.00 | 73.21 | -1.12% | 11,771,186 |
| 2026-01-07 | 72.73 | 74.28 | 70.30 | 74.04 | +1.05% | 15,456,277 |
| 2026-01-06 | 74.02 | 75.29 | 72.45 | 73.27 | +2.08% | 17,614,593 |
| 2026-01-05 | 72.20 | 72.94 | 70.30 | 71.78 | +1.34% | 18,065,824 |
| 2025-12-31 | 73.27 | 74.20 | 70.12 | 70.83 | -2.93% | 17,328,043 |
| 2025-12-30 | 74.00 | 75.62 | 72.66 | 72.97 | -2.13% | 13,886,315 |
| 2025-12-29 | 73.63 | 75.50 | 72.41 | 74.56 | -0.76% | 18,790,531 |
| 2025-12-26 | 72.80 | 77.70 | 69.80 | 75.13 | +6.13% | 29,238,243 |
| 2025-12-25 | 72.37 | 73.31 | 70.70 | 70.79 | -0.34% | 14,237,167 |
| 2025-12-24 | 70.96 | 72.00 | 69.94 | 71.03 | +0.17% | 15,228,375 |
| 2025-12-23 | 69.84 | 71.48 | 68.33 | 70.91 | +1.31% | 17,160,030 |
| 2025-12-22 | 69.20 | 70.50 | 68.88 | 69.99 | +2.97% | 21,340,847 |
| 2025-12-19 | 71.05 | 71.80 | 67.58 | 67.97 | -2.69% | 23,854,770 |
| 2025-12-18 | 69.68 | 71.49 | 69.01 | 69.85 | -2.72% | 18,674,203 |
| 2025-12-17 | 71.07 | 72.18 | 69.93 | 71.80 | +1.14% | 24,282,644 |
| 2025-12-16 | 73.11 | 74.22 | 68.56 | 70.99 | -5.72% | 38,543,653 |
| 2025-12-15 | 75.06 | 77.77 | 73.80 | 75.30 | -0.75% | 30,558,201 |
| 2025-12-12 | 74.00 | 77.77 | 73.20 | 75.87 | +4.69% | 34,027,162 |
| 2025-12-11 | 75.08 | 76.16 | 71.50 | 72.47 | -0.33% | 26,092,254 |
| 2025-12-10 | 72.24 | 73.74 | 70.55 | 72.71 | +2.55% | 23,676,312 |
| 2025-12-09 | 70.60 | 72.14 | 69.53 | 70.90 | +0.28% | 25,766,266 |
| 2025-12-08 | 71.37 | 72.58 | 68.01 | 70.70 | -0.88% | 36,238,073 |
| 2025-12-05 | 67.00 | 72.88 | 66.33 | 71.33 | +6.96% | 35,809,061 |
| 2025-12-04 | 65.91 | 68.00 | 64.80 | 66.69 | +1.18% | 38,526,824 |
| 2025-12-03 | 64.60 | 65.91 | 64.49 | 65.91 | +10.00% | 14,506,644 |
| 2025-12-02 | 60.52 | 61.13 | 59.20 | 59.92 | -3.46% | 31,140,175 |
| 2025-12-01 | 62.07 | 62.07 | 59.30 | 62.07 | +9.99% | 57,237,886 |
| 2025-11-28 | 56.43 | 56.43 | 56.43 | 56.43 | +10.00% | 2,445,679 |
| 2025-11-27 | 51.46 | 52.28 | 51.28 | 51.30 | -0.25% | 4,797,386 |
| 2025-11-26 | 52.50 | 52.72 | 51.02 | 51.43 | -1.49% | 7,087,311 |
| 2025-11-25 | 51.35 | 53.75 | 50.77 | 52.21 | +2.33% | 6,341,669 |
| 2025-11-24 | 51.16 | 51.58 | 50.00 | 51.02 | +0.26% | 5,899,671 |
| 2025-11-21 | 51.36 | 52.34 | 50.37 | 50.89 | -2.45% | 7,005,796 |
| 2025-11-20 | 53.50 | 53.80 | 51.96 | 52.17 | -3.39% | 5,253,483 |
| 2025-11-19 | 53.25 | 54.86 | 53.20 | 54.00 | +1.31% | 6,153,286 |
| 2025-11-18 | 52.51 | 53.88 | 51.87 | 53.30 | +1.49% | 8,460,310 |
| 2025-11-17 | 53.86 | 54.33 | 51.96 | 52.52 | -2.38% | 13,449,619 |
| 2025-11-14 | 50.23 | 54.69 | 50.23 | 53.80 | +8.21% | 19,506,550 |
| 2025-11-13 | 49.66 | 50.11 | 49.10 | 49.72 | -0.22% | 7,462,167 |
| 2025-11-12 | 50.10 | 50.65 | 49.29 | 49.83 | -1.15% | 7,438,229 |
| 2025-11-11 | 51.22 | 51.56 | 50.06 | 50.41 | -1.58% | 9,459,602 |
| 2025-11-10 | 56.19 | 57.55 | 50.37 | 51.22 | -7.46% | 27,429,957 |
| 2025-11-07 | 55.00 | 56.88 | 54.59 | 55.35 | -0.09% | 10,632,373 |
| 2025-11-06 | 54.96 | 57.68 | 54.50 | 55.40 | +3.65% | 14,896,930 |
| 2025-11-05 | 52.75 | 54.10 | 51.31 | 53.45 | +0.41% | 10,861,538 |
| 2025-11-04 | 50.66 | 53.78 | 50.63 | 53.23 | +5.11% | 15,674,173 |
| 2025-11-03 | 49.83 | 50.88 | 49.20 | 50.64 | +1.28% | 6,164,000 |
| 2025-10-31 | 51.30 | 51.50 | 49.71 | 50.00 | -3.25% | 8,895,194 |
| 2025-10-30 | 50.40 | 52.60 | 50.40 | 51.68 | +2.64% | 12,016,037 |
| 2025-10-29 | 50.10 | 50.67 | 49.92 | 50.35 | +0.78% | 5,620,820 |
| 2025-10-28 | 50.65 | 51.47 | 49.56 | 49.96 | -1.52% | 8,158,615 |
| 2025-10-27 | 50.75 | 51.78 | 49.80 | 50.73 | +0.54% | 12,857,610 |
| 2025-10-24 | 50.50 | 52.08 | 48.06 | 50.46 | -2.55% | 14,503,425 |
| 2025-10-23 | 51.80 | 51.91 | 50.62 | 51.78 | -0.38% | 8,330,456 |
| 2025-10-22 | 53.45 | 53.88 | 51.40 | 51.98 | -1.33% | 9,866,765 |
| 2025-10-21 | 51.15 | 52.97 | 50.80 | 52.68 | +3.13% | 10,284,300 |
| 2025-10-20 | 50.42 | 51.57 | 49.80 | 51.08 | +2.63% | 10,480,063 |
| 2025-10-17 | 53.05 | 53.29 | 49.50 | 49.77 | -6.68% | 13,678,420 |
| 2025-10-16 | 52.96 | 54.06 | 52.56 | 53.33 | +0.87% | 6,694,570 |
| 2025-10-15 | 52.66 | 53.06 | 51.91 | 52.87 | +0.51% | 7,297,072 |
| 2025-10-14 | 53.51 | 54.18 | 52.16 | 52.60 | -0.92% | 8,049,594 |
| 2025-10-13 | 52.20 | 53.60 | 51.38 | 53.09 | -2.30% | 9,104,504 |
| 2025-10-10 | 55.32 | 55.89 | 54.16 | 54.34 | -2.79% | 7,755,885 |
| 2025-10-09 | 56.11 | 57.25 | 55.20 | 55.90 | +0.36% | 6,763,230 |
| 2025-09-30 | 56.46 | 57.42 | 55.24 | 55.70 | -3.05% | 9,567,281 |
| 2025-09-29 | 56.72 | 58.00 | 55.56 | 57.45 | +1.66% | 9,349,106 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+19.56%). Pire mois : Oct (-10.55%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Yantai Jereh Oilfield Services Group Co Ltd (002353.SHE) ?
85.30 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 002353.SHE ?
Plus haut à 176.59 et plus bas à 48.06 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Yantai Jereh Oilfield Services Group Co Ltd ?
Historiquement, le mois le plus fort de 002353.SHE a été Janv (moyenne +19.56%) et le plus faible Oct (moyenne -10.55%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.