Skip to main content
logo
Fujian Yuanli Active Carbon Co.,Ltd. (SHE:300174)
China flag China · Delayed Price · Currency is CNY
18.25
+0.48 (2.70%)
Apr 29, 2026, 3:04 PM CST

SHE:300174 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4117.8617.4117.78-0.06%2,871,180
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%6,049,740
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