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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.36	16.43	16.43	16.8	16.36	5.94M
February 12, 2026	16.62	16.43	16.43	16.7	16.37	5.37M
February 11, 2026	16.48	16.62	16.62	16.78	16.45	5.69M
February 10, 2026	16.51	16.47	16.47	16.78	16.44	5.62M
February 09, 2026	16.65	16.55	16.55	16.76	16.48	6.21M
February 06, 2026	16.03	16.45	16.45	16.7	15.97	7.05M
February 05, 2026	16.21	16.16	16.16	16.64	16.16	5.94M
February 04, 2026	16.04	16.32	16.32	16.58	16.01	7.36M
February 03, 2026	15.98	16.07	16.07	16.13	15.89	3.66M
February 02, 2026	16.35	15.84	15.84	16.41	15.8	6.04M
January 30, 2026	16.36	16.37	16.37	16.51	16.01	6.31M
January 29, 2026	16.72	16.37	16.37	16.83	16.26	6.4M
January 28, 2026	16.6	16.68	16.68	16.8	16.47	4.72M
January 27, 2026	16.8	16.62	16.62	16.84	16.3	7.25M
January 26, 2026	17.1	16.85	16.85	17.1	16.61	7.61M
January 23, 2026	16.9	17.05	16.95	17.09	16.85	6.12M
January 22, 2026	16.9	16.8	16.7	16.9	16.75	3.73M
January 21, 2026	16.58	16.85	16.75	16.94	16.56	6.68M
January 20, 2026	16.8	16.55	16.45	16.94	16.43	6.14M
January 19, 2026	16.6	16.82	16.72	16.9	16.54	6.16M
January 16, 2026	16.67	16.61	16.61	16.81	16.48	6.55M
January 15, 2026	16.3	16.71	16.71	16.88	16.2	10.48M
January 14, 2026	16.41	16.31	16.31	16.61	16.11	10.76M
January 13, 2026	16.36	16.4	16.4	16.66	16.17	11.51M
January 12, 2026	16.03	16.35	16.35	16.48	16	11.99M
January 09, 2026	15.96	16.02	16.02	16.08	15.87	9.32M
January 08, 2026	15.8	15.97	15.97	16.07	15.79	6.37M
January 07, 2026	15.9	15.88	15.88	16.06	15.85	6.58M
January 06, 2026	15.83	15.89	15.89	15.95	15.75	6.83M
January 05, 2026	15.55	15.79	15.79	15.83	15.47	6.18M
December 31, 2025	15.53	15.5	15.5	15.65	15.42	5.37M
December 30, 2025	15.67	15.53	15.53	15.8	15.46	9.39M
December 29, 2025	16.59	15.83	15.83	16.61	15.79	12.84M
December 26, 2025	15.89	15.77	15.77	15.93	15.72	5.36M
December 25, 2025	16.01	15.89	15.89	16.06	15.87	3.81M
December 24, 2025	15.86	16	16	16.04	15.76	6.17M
December 23, 2025	15.44	15.85	15.85	16.05	15.35	10.69M
December 22, 2025	15.52	15.44	15.44	15.61	15.39	4.99M
December 19, 2025	15.27	15.51	15.51	15.59	15.26	4.14M
December 18, 2025	15.2	15.3	15.3	15.37	15.2	3.66M
December 17, 2025	15.1	15.32	15.32	15.38	15.02	4.7M
December 16, 2025	15.5	15.14	15.14	15.52	15.08	6.97M
December 15, 2025	15.4	15.56	15.56	15.65	15.3	4.6M
December 12, 2025	15.68	15.48	15.48	15.76	15.42	6.93M
December 11, 2025	16.15	15.74	15.74	16.25	15.68	9.79M
December 10, 2025	15.79	16.23	16.23	16.45	15.79	14.68M
December 09, 2025	15.6	15.92	15.92	16.07	15.5	9.59M
December 08, 2025	15.78	15.67	15.67	15.82	15.62	6.94M
December 05, 2025	15.15	15.47	15.47	15.54	14.94	5.62M
December 04, 2025	16	15.13	15.13	16	15.1	6.84M
December 03, 2025	15.51	15.52	15.52	15.62	15.38	5.83M
December 02, 2025	15.53	15.51	15.51	15.68	15.27	6.64M
December 01, 2025	15.6	15.58	15.58	15.63	15.34	9.68M
November 28, 2025	16	15.72	15.72	16.29	15.62	14.53M
November 27, 2025	15.52	15.59	15.59	15.85	15.52	7.06M
November 26, 2025	15.82	15.53	15.53	16.03	15.5	8.41M
November 25, 2025	15.75	15.82	15.82	16.05	15.72	6.52M
November 24, 2025	16.03	15.76	15.76	16.06	15.42	11.55M
November 21, 2025	16.82	15.88	15.88	17	15.82	18.39M
November 20, 2025	17.22	17.13	17.13	17.8	17.05	12.53M

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