Fujian Yuanli Active Carbon Co.,Ltd. - 300174.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.8	16.96	16.96	17.23	16.73	7.76M
September 25, 2025	17.05	16.77	16.77	17.2	16.74	6.6M
September 24, 2025	16.76	17.05	17.05	17.1	16.71	6.62M
September 23, 2025	16.9	16.93	16.93	16.94	16.32	11.75M
September 22, 2025	17.05	16.87	16.87	17.3	16.74	9.7M
September 19, 2025	17.34	17.05	17.05	17.45	17.01	7.85M
September 18, 2025	17.68	17.4	17.4	18.04	17.13	13.47M
September 17, 2025	17.47	17.69	17.69	17.97	17.27	9.85M
September 16, 2025	17.65	17.55	17.55	17.78	17.23	11.68M
September 15, 2025	18.06	17.72	17.72	18.36	17.64	13.4M
September 12, 2025	18.3	18.06	18.06	18.34	17.79	14.54M
September 11, 2025	17.75	18.29	18.29	18.6	17.71	16.7M
September 10, 2025	17.74	17.94	17.94	18.24	17.61	10.71M
September 09, 2025	18.1	18	18	18.46	17.85	14.56M
September 08, 2025	18.61	18.39	18.39	18.76	17.73	24.72M
September 05, 2025	17.36	18	18	18.05	17.2	19.43M
September 04, 2025	17.19	17.16	17.16	17.8	16.8	14.85M
September 03, 2025	17.62	17.24	17.24	17.88	17.15	11.98M
September 02, 2025	17.85	17.62	17.62	18.4	17.52	19.89M
September 01, 2025	18	17.72	17.72	18.73	17.54	25.26M
August 29, 2025	16.98	17.49	17.49	17.6	16.78	20.9M
August 28, 2025	17.05	16.96	16.96	17.24	16.43	16.29M
August 27, 2025	17.01	17.12	17.12	17.64	16.85	20.9M
August 26, 2025	17.45	17.02	17.02	17.46	16.88	18.32M
August 25, 2025	17.78	17.39	17.39	18.22	17.2	26.5M
August 22, 2025	18.02	17.85	17.85	18.7	17.72	25.94M
August 21, 2025	18.01	18	18	18.33	17.58	19.95M
August 20, 2025	18.18	17.91	17.91	18.36	17.73	22.23M
August 19, 2025	17.61	18.33	18.33	18.86	17.38	48.37M
August 18, 2025	15.85	17.55	17.55	18.44	15.83	52.78M
August 15, 2025	15.54	15.84	15.84	15.9	15.51	8.53M
August 14, 2025	15.69	15.57	15.57	15.75	15.42	8.04M
August 13, 2025	15.59	15.58	15.58	15.64	15.47	5.33M
August 12, 2025	15.61	15.52	15.52	15.67	15.43	4.67M
August 11, 2025	15.32	15.61	15.61	15.65	15.25	7.78M
August 08, 2025	15.29	15.31	15.31	15.35	15.17	4.11M
August 07, 2025	15.41	15.31	15.31	15.45	15.23	4.88M
August 06, 2025	15.45	15.42	15.42	15.49	15.36	4.11M
August 05, 2025	15.38	15.5	15.5	15.56	15.36	5.45M
August 04, 2025	15.13	15.42	15.42	15.45	15.03	4.69M
August 01, 2025	15.05	15.17	15.17	15.26	15	5.48M
July 31, 2025	15.3	15.04	15.04	15.42	15.01	7.24M
July 30, 2025	15.58	15.33	15.33	15.59	15.29	7.38M
July 29, 2025	15.76	15.57	15.57	15.76	15.41	10.41M
July 28, 2025	15.5	15.78	15.78	15.96	15.38	18.9M
July 25, 2025	16.03	16.06	16.06	16.73	16.01	32.3M
July 24, 2025	15.73	15.73	15.73	15.73	15.73	0
July 23, 2025	15.73	15.73	15.73	15.73	15.73	0
July 22, 2025	15.73	15.73	15.73	15.73	15.73	0
July 21, 2025	15.73	15.73	15.73	15.73	15.73	0
July 18, 2025	15.73	15.73	15.73	15.73	15.73	0
July 17, 2025	15.73	15.73	15.73	15.73	15.73	0
July 16, 2025	15.73	15.73	15.73	15.73	15.73	0
July 15, 2025	15.73	15.73	15.73	15.73	15.73	0
July 14, 2025	15.73	15.73	15.73	15.73	15.73	0
July 11, 2025	15.9	15.73	15.73	15.96	15.61	5.9M
July 10, 2025	15.97	15.95	15.82	16.08	15.81	5.56M
July 09, 2025	16.01	15.9	15.77	16.18	15.85	6.28M
July 08, 2025	15.84	15.99	15.86	16.04	15.73	6.36M
July 07, 2025	15.8	15.84	15.71	15.89	15.64	5.25M

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