Fujian Yuanli Active Carbon Co.,Ltd. (300174.SZ) SHZ

15.72

-0.32(-2.00%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	16	15.72	15.72	16.11	15.68	5.58M
April 02, 2026	16.06	16.04	16.04	16.2	15.89	5.08M
April 01, 2026	16.08	16.13	16.13	16.19	15.93	5.54M
March 31, 2026	16.19	15.85	15.85	16.29	15.79	6.41M
March 30, 2026	16.5	16.29	16.29	16.73	16.05	9.91M
March 27, 2026	15.85	16.69	16.69	16.74	15.81	10.46M
March 26, 2026	16.22	16.11	16.11	16.55	16	5.44M
March 25, 2026	15.84	16.29	16.29	16.3	15.73	6.05M
March 24, 2026	15.9	15.89	15.89	15.98	15.43	8.49M
March 23, 2026	16.1	15.66	15.66	16.23	15.53	15M
March 20, 2026	16.97	16.35	16.35	17.05	16.32	8.59M
March 19, 2026	16.88	16.92	16.92	17.12	16.8	7.72M
March 18, 2026	16.5	16.95	16.95	16.99	16.5	8.19M
March 17, 2026	17.13	16.44	16.44	17.19	16.39	9.97M
March 16, 2026	16.93	17.08	17.08	17.22	16.92	6.39M
March 13, 2026	17.25	17.21	17.21	17.54	17.1	8.96M
March 12, 2026	17.22	17.27	17.27	17.37	17.05	6.63M
March 11, 2026	17.15	17.16	17.16	17.32	17.09	8.15M
March 10, 2026	16.41	17.07	17.07	17.19	16.41	4.84M
March 09, 2026	16.7	16.75	16.75	16.91	16.38	7.21M
March 06, 2026	16.41	16.94	16.94	17.26	16.34	9.47M
March 05, 2026	16.5	16.49	16.49	16.74	16.38	9.03M
March 04, 2026	17.3	16.13	16.13	17.3	16.1	5.23M
March 03, 2026	17.09	16.43	16.43	17.18	16.3	11.34M
March 02, 2026	17.2	17.08	17.08	17.35	16.88	9.87M
February 27, 2026	17.3	17.4	17.4	17.42	17.08	10.36M
February 26, 2026	16.93	17.36	17.36	17.39	16.84	14.35M
February 25, 2026	17.16	16.93	16.93	17.45	16.84	13.56M
February 24, 2026	16.66	16.77	16.77	16.85	16.49	8.02M
February 13, 2026	16.36	16.43	0	16.8	16.36	5.94M
February 12, 2026	16.62	16.43	0	16.7	16.37	5.37M
February 11, 2026	16.48	16.62	0	16.78	16.45	5.69M
February 10, 2026	16.51	16.47	0	16.78	16.44	5.62M
February 09, 2026	16.65	16.55	0	16.76	16.48	6.21M
February 06, 2026	16.03	16.45	0	16.7	15.97	7.05M
February 05, 2026	16.21	16.16	0	16.64	16.16	5.94M
February 04, 2026	16.04	16.32	0	16.58	16.01	7.36M
February 03, 2026	15.98	16.07	0	16.13	15.89	3.66M
February 02, 2026	16.35	15.84	0	16.41	15.8	6.04M
January 30, 2026	16.36	16.37	0	16.51	16.01	6.31M
January 29, 2026	16.72	16.37	0	16.83	16.26	6.4M
January 28, 2026	16.6	16.68	0	16.8	16.47	4.72M
January 27, 2026	16.8	16.62	0	16.84	16.3	7.25M
January 26, 2026	17.1	16.85	0	17.1	16.61	7.61M
January 23, 2026	16.9	17.05	0	17.09	16.85	6.12M
January 22, 2026	16.9	16.8	0	16.9	16.75	3.73M
January 21, 2026	16.58	16.85	0	16.94	16.56	6.68M
January 20, 2026	16.8	16.55	0	16.94	16.43	6.14M
January 19, 2026	16.6	16.82	0	16.9	16.54	6.16M
January 16, 2026	16.67	16.61	0	16.81	16.48	6.55M
January 15, 2026	16.3	16.71	0	16.88	16.2	10.48M
January 14, 2026	16.41	16.31	0	16.61	16.11	10.76M
January 13, 2026	16.36	16.4	0	16.66	16.17	11.51M
January 12, 2026	16.03	16.35	0	16.48	16	11.99M
January 09, 2026	15.96	16.02	0	16.08	15.87	9.32M
January 08, 2026	15.8	15.97	0	16.07	15.79	6.37M
January 07, 2026	15.9	15.88	0	16.06	15.85	6.58M
January 06, 2026	15.83	15.89	0	15.95	15.75	6.83M
January 05, 2026	15.55	15.79	0	15.83	15.47	6.18M
December 31, 2025	15.53	15.5	0	15.65	15.42	5.37M