Skip to main content
logo
Fujian Yuanli Active Carbon Co.,Ltd. (SHE:300174)
China flag China · Delayed Price · Currency is CNY
16.29
-0.40 (-2.40%)
Mar 30, 2026, 3:04 PM CST

SHE:300174 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202616.5016.7316.0516.2916.29-2.40%9,912,324
Mar 27, 202615.8516.7415.8116.6916.693.60%10,463,500
Mar 26, 202616.2216.5516.0016.1116.11-1.10%5,435,194
Mar 25, 202615.8416.3015.7316.2916.292.52%6,049,740
Mar 24, 202615.9015.9815.4315.8915.891.47%8,485,000
Mar 23, 202616.1016.2315.5315.6615.66-4.22%15,000,780
Mar 20, 202616.9717.0516.3216.3516.35-3.37%8,586,027
Mar 19, 202616.8817.1216.8016.9216.92-0.18%7,719,722
Mar 18, 202616.5016.9916.5016.9516.953.10%8,191,417
Mar 17, 202617.1317.1916.3916.4416.44-3.75%9,973,805
Mar 16, 202616.9317.2216.9217.0817.08-0.76%6,387,599
Mar 13, 202617.2517.5417.1017.2117.21-0.35%8,959,697
Mar 12, 202617.2217.3717.0517.2717.270.64%6,633,734
Mar 11, 202617.1517.3217.0917.1617.160.23%8,146,003
Mar 10, 202616.8817.2416.7817.1217.122.21%8,511,097
Mar 9, 202616.7016.9116.3816.7516.75-1.12%7,210,040
Mar 6, 202616.4117.2616.3416.9416.942.73%9,470,122
Mar 5, 202616.5016.7416.3816.4916.491.66%9,025,480
Mar 4, 202616.1416.5216.0916.2216.22-1.28%7,456,780
Mar 3, 202617.0917.1816.3016.4316.43-3.81%11,344,290
Mar 2, 202617.2017.3516.8817.0817.08-1.84%9,869,519
Feb 27, 202617.3017.4217.0817.4017.400.23%10,358,350
Feb 26, 202616.9317.3916.8417.3617.362.54%14,346,040
Feb 25, 202617.1617.4516.8416.9316.930.95%13,560,746
Feb 24, 202616.6616.8516.4916.7716.772.07%8,024,157
Feb 13, 202616.3616.8016.3616.4316.43-5,940,201
Feb 12, 202616.6216.7016.3716.4316.43-1.14%5,366,618
Feb 11, 202616.4816.7816.4516.6216.620.91%5,687,100
Feb 10, 202616.5116.7816.4416.4716.47-0.48%5,617,143
Feb 9, 202616.6516.7616.4816.5516.550.61%6,210,257
Feb 6, 202616.0316.7015.9716.4516.451.79%7,050,323
Feb 5, 202616.2116.6416.1616.1616.16-0.98%5,748,649
Feb 4, 202616.0416.5816.0116.3216.321.56%7,356,860
Feb 3, 202615.9816.1315.8916.0716.071.45%3,659,600
Feb 2, 202616.3516.4115.8015.8415.84-3.24%6,044,310
Jan 30, 202616.3616.5116.0116.3716.37-6,305,718
Jan 29, 202616.7216.8316.2616.3716.37-1.86%6,398,257
Jan 28, 202616.6016.8016.4716.6816.680.36%4,724,447
Jan 27, 202616.8016.8416.3016.6216.62-1.36%7,252,312
Jan 26, 202617.1017.1016.6116.8516.85-1.17%7,583,485
Jan 23, 202616.9017.0916.8517.0516.951.49%6,120,574
Jan 22, 202616.9016.9016.7516.8016.70-0.30%3,734,331
Jan 21, 202616.5816.9416.5616.8516.751.81%6,683,242
Jan 20, 202616.8016.9416.4316.5516.45-1.61%6,140,591
Jan 19, 202616.6016.9016.5416.8216.721.26%6,162,241
Jan 16, 202616.6716.8116.4816.6116.51-0.60%6,545,100
Jan 15, 202616.3016.8816.2016.7116.612.45%10,482,810
Jan 14, 202616.4116.6116.1116.3116.21-0.55%10,755,180
Jan 13, 202616.3616.6616.1716.4016.300.31%11,506,440
Jan 12, 202616.0316.4816.0016.3516.252.06%11,985,520