Skip to main content
Fujian Yuanli Active Carbon Co.,Ltd. (SHE:300174)
China flag China · Delayed Price · Currency is CNY
17.12
+0.37 (2.21%)
Mar 10, 2026, 3:04 PM CST

SHE:300174 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 202615.9616.0815.8716.0215.930.31%9,319,357
Jan 8, 202615.8016.0715.7915.9715.880.57%6,369,000
Jan 7, 202615.9016.0615.8515.8815.79-0.06%6,579,504
Jan 6, 202615.8315.9515.7515.8915.800.63%6,827,562
Jan 5, 202615.5515.8315.4715.7915.701.87%6,178,825
Dec 31, 202515.5315.6515.4215.5015.41-0.19%5,288,923
Dec 30, 202515.6715.8015.4615.5315.44-1.90%9,394,985
Dec 29, 202516.5916.6115.7915.8315.740.38%12,838,250
Dec 26, 202515.8915.9315.7215.7715.68-0.76%5,356,100
Dec 25, 202516.0116.0615.8715.8915.80-0.69%3,806,416
Dec 24, 202515.8616.0415.7616.0015.910.95%6,117,694
Dec 23, 202515.4416.0515.3515.8515.762.66%10,622,630
Dec 22, 202515.5215.6115.3915.4415.35-0.45%4,985,357
Dec 19, 202515.2715.5915.2615.5115.421.37%4,142,460
Dec 18, 202515.2015.3715.2015.3015.21-0.13%3,660,416
Dec 17, 202515.1015.3815.0215.3215.231.19%4,695,500
Dec 16, 202515.5015.5215.0815.1415.05-2.70%6,973,416
Dec 15, 202515.4015.6515.3015.5615.470.52%4,598,952
Dec 12, 202515.6815.7615.4215.4815.39-1.65%6,926,900
Dec 11, 202516.1516.2515.6815.7415.65-3.02%9,791,045
Dec 10, 202515.7916.4515.7916.2316.131.95%14,680,990
Dec 9, 202515.6016.0715.5015.9215.831.60%9,591,500
Dec 8, 202515.7815.8215.6215.6715.581.29%6,936,557
Dec 5, 202515.1515.5414.9415.4715.382.25%5,622,094
Dec 4, 202515.4915.5015.1015.1315.04-2.51%6,844,037
Dec 3, 202515.5115.6215.3815.5215.430.06%5,832,000
Dec 2, 202515.5315.6815.2715.5115.42-0.45%6,635,000
Dec 1, 202515.6015.6315.3415.5815.49-0.89%9,674,794
Nov 28, 202516.0016.2915.6215.7215.630.83%14,522,940
Nov 27, 202515.5215.8515.5215.5915.500.39%7,059,506
Nov 26, 202515.8216.0315.5015.5315.44-1.83%8,412,666
Nov 25, 202515.7516.0515.7215.8215.730.38%6,524,457
Nov 24, 202516.0316.0615.4215.7615.67-0.76%11,548,590
Nov 21, 202516.8217.0015.8215.8815.79-7.30%18,388,000
Nov 20, 202517.2217.8017.0517.1317.03-0.46%12,526,690
Nov 19, 202517.5517.7817.0017.2117.11-2.38%14,081,720
Nov 18, 202517.5818.0017.4217.6317.531.32%28,549,800
Nov 17, 202516.8817.8316.7617.4017.303.08%21,916,920
Nov 14, 202516.8217.0816.8016.8816.78-0.41%9,083,472
Nov 13, 202516.5917.0616.4816.9516.852.05%9,782,809
Nov 12, 202516.7816.8016.3516.6116.51-0.89%8,325,127
Nov 11, 202516.7316.9816.6816.7616.660.30%6,994,739
Nov 10, 202516.9817.0716.6416.7116.61-0.36%7,882,457
Nov 7, 202516.6816.9516.5816.7716.670.42%7,222,607
Nov 6, 202516.4516.9716.4016.7016.601.89%9,683,556
Nov 5, 202516.0716.4516.0116.3916.291.24%6,254,811
Nov 4, 202516.4316.5316.1216.1916.10-2.12%6,038,200
Nov 3, 202516.5416.5716.2516.5416.44-0.06%6,437,209
Oct 31, 202516.4116.6716.4116.5516.450.61%7,733,422
Oct 30, 202516.6116.7816.3416.4516.35-0.84%7,610,800
Oct 29, 202516.5016.6016.2516.5916.490.85%5,125,600
Oct 28, 202516.4516.5816.3716.4516.35-0.42%4,521,400
Oct 27, 202516.5416.5916.2316.5216.42-0.12%8,249,146
Oct 24, 202516.0516.6316.0216.5416.443.37%9,359,840
Oct 23, 202515.9916.0415.6916.0015.910.44%3,660,274
Oct 22, 202516.1816.2115.9015.9315.84-1.55%4,033,077
Oct 21, 202516.0016.2815.9416.1816.091.25%4,199,500
Oct 20, 202515.9816.1415.8815.9815.891.20%4,214,127
Oct 17, 202516.0516.2415.7615.7915.70-1.93%6,836,300
Oct 16, 202516.2316.4416.0216.1016.01-1.35%5,650,146
Oct 15, 202516.1416.5016.0516.3216.221.68%6,620,350
Oct 14, 202516.4216.5616.0216.0515.96-2.13%7,866,021
Oct 13, 202515.8016.6315.6116.4016.300.74%12,078,710
Oct 10, 202516.6516.7116.1116.2816.18-2.34%11,554,000