Skip to main content
logo
Fujian Yuanli Active Carbon Co.,Ltd. (SHE:300174)
China flag China · Delayed Price · Currency is CNY
19.10
-1.22 (-6.00%)
May 21, 2026, 3:04 PM CST

SHE:300174 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202617.7620.3817.7619.95--1.82%16,975,951
May 20, 202617.7021.2017.6020.3220.3214.41%64,291,250
May 19, 202618.0018.2417.5117.7617.76-0.78%9,000,140
May 18, 202617.7618.0217.5217.9017.900.06%7,752,500
May 15, 202618.0118.4217.7217.8917.89-0.06%13,458,870
May 14, 202617.9518.1717.3417.9017.900.06%16,604,640
May 13, 202617.7118.3217.5017.8917.890.45%11,969,440
May 12, 202618.5018.5017.7717.8117.81-3.63%14,544,510
May 11, 202618.0018.7917.9518.4818.482.84%20,413,210
May 8, 202618.0618.5017.8517.9717.97-1.53%14,036,010
May 7, 202618.0018.4917.8818.2518.251.39%13,407,630
May 6, 202617.8918.1317.7518.0018.001.01%13,262,850
Apr 30, 202618.2618.7117.8217.8217.82-2.36%14,645,500
Apr 29, 202617.5818.4517.4418.2518.252.70%19,439,500
Apr 28, 202617.7118.2817.6217.7717.77-0.22%14,943,570
Apr 27, 202617.6018.0816.9217.8117.81-0.11%16,925,280
Apr 24, 202617.4118.2817.2817.8317.832.94%19,912,110
Apr 23, 202617.8017.8517.2617.3217.32-3.19%15,864,350
Apr 22, 202618.0318.2717.6217.8917.891.65%23,242,550
Apr 21, 202617.4717.9517.2717.6017.600.74%12,711,850
Apr 20, 202617.3617.7917.2817.4717.47-0.06%13,260,190
Apr 17, 202617.0617.6216.8117.4817.482.58%16,622,060
Apr 16, 202617.0117.1416.9117.0417.04-0.41%6,526,800
Apr 15, 202617.2717.4117.1017.1117.11-1.50%6,370,000
Apr 14, 202617.2617.4817.0317.3717.371.16%8,636,434
Apr 13, 202616.9117.2916.8517.1717.171.54%8,069,200
Apr 10, 202616.9217.1116.9016.9116.910.18%4,875,600
Apr 9, 202616.9217.1416.7716.8816.88-0.30%6,559,200
Apr 8, 202616.7916.9716.5616.9316.931.68%8,579,600
Apr 7, 202615.8216.6715.7516.6516.655.92%11,829,320
Apr 3, 202616.0016.1115.6815.7215.72-2.00%5,577,600
Apr 2, 202616.0616.2015.8916.0416.04-0.56%5,080,656
Apr 1, 202616.0816.1915.9316.1316.131.77%5,501,199
Mar 31, 202616.1916.2915.7915.8515.85-2.70%6,412,800
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%6,049,240
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