Fujian Yuanli Active Carbon Co., Ltd. Class A 300174
SZSE · China · Process Industries
CNY 16.96-0.14 (-0.82%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.96 | -0.82% | CNY 17.15 | CNY 17.29 | CNY 16.90 | 9.07M |
| 2026-09-29 | CNY 17.10 | -0.93% | CNY 17.25 | CNY 17.47 | CNY 17.06 | 9.40M |
| 2026-09-28 | CNY 17.26 | -6.95% | CNY 18.50 | CNY 18.53 | CNY 17.16 | 14.28M |
| 2026-09-24 | CNY 18.55 | -3.84% | CNY 19.09 | CNY 19.28 | CNY 18.51 | 11.74M |
| 2026-09-23 | CNY 19.29 | +3.21% | CNY 18.70 | CNY 19.30 | CNY 18.70 | 17.19M |
| 2026-09-22 | CNY 18.69 | +0.38% | CNY 18.75 | CNY 18.91 | CNY 18.56 | 11.15M |
| 2026-09-21 | CNY 18.62 | -0.90% | CNY 18.90 | CNY 19.20 | CNY 18.56 | 11.95M |
| 2026-09-18 | CNY 18.79 | +1.95% | CNY 18.69 | CNY 19.01 | CNY 18.60 | 11.88M |
| 2026-09-17 | CNY 18.43 | -2.49% | CNY 18.82 | CNY 19.03 | CNY 18.36 | 11.24M |
| 2026-09-16 | CNY 18.90 | +2.49% | CNY 18.40 | CNY 19.10 | CNY 18.32 | 11.81M |
| 2026-09-15 | CNY 18.44 | +0.55% | CNY 18.24 | CNY 18.76 | CNY 18.22 | 10.44M |
| 2026-09-14 | CNY 18.34 | +1.78% | CNY 17.89 | CNY 18.50 | CNY 17.53 | 11.73M |
| 2026-09-11 | CNY 18.02 | -1.80% | CNY 18.12 | CNY 18.42 | CNY 17.32 | 17.20M |
| 2026-09-10 | CNY 18.35 | -0.65% | CNY 18.28 | CNY 18.66 | CNY 18.09 | 9.73M |
| 2026-09-09 | CNY 18.47 | +1.37% | CNY 18.22 | CNY 18.64 | CNY 18.02 | 13.46M |
| 2026-09-08 | CNY 18.22 | -3.24% | CNY 18.98 | CNY 19.18 | CNY 18.20 | 15.10M |
| 2026-09-07 | CNY 18.83 | +3.75% | CNY 18.39 | CNY 18.85 | CNY 18.09 | 14.95M |
| 2026-09-04 | CNY 18.15 | +1.11% | CNY 18.64 | CNY 19.46 | CNY 18.04 | 26.37M |
| 2026-09-03 | CNY 17.95 | 0.00% | CNY 17.95 | CNY 18.22 | CNY 17.75 | 9.61M |
| 2026-09-02 | CNY 17.95 | -2.66% | CNY 18.26 | CNY 18.37 | CNY 17.72 | 11.74M |
| 2026-09-01 | CNY 18.44 | -2.85% | CNY 19.50 | CNY 19.83 | CNY 18.16 | 15.95M |
| 2026-08-31 | CNY 18.98 | -2.16% | CNY 18.60 | CNY 19.05 | CNY 18.38 | 13.70M |
| 2026-08-28 | CNY 19.40 | -1.17% | CNY 19.51 | CNY 20.01 | CNY 19.35 | 13.03M |
| 2026-08-27 | CNY 19.63 | +3.86% | CNY 19.00 | CNY 19.70 | CNY 18.78 | 11.45M |
| 2026-08-26 | CNY 18.90 | +0.80% | CNY 18.90 | CNY 19.14 | CNY 18.57 | 8.01M |
| 2026-08-25 | CNY 18.75 | -1.42% | CNY 18.81 | CNY 18.97 | CNY 18.15 | 11.10M |
| 2026-08-24 | CNY 19.02 | -4.08% | CNY 19.78 | CNY 19.84 | CNY 18.61 | 12.52M |
| 2026-08-21 | CNY 19.83 | +2.53% | CNY 19.23 | CNY 20.05 | CNY 18.75 | 12.34M |
| 2026-08-20 | CNY 19.34 | +0.62% | CNY 19.56 | CNY 19.66 | CNY 19.09 | 10.95M |
| 2026-08-19 | CNY 19.22 | -6.97% | CNY 20.19 | CNY 20.40 | CNY 19.13 | 17.87M |
| 2026-08-18 | CNY 20.66 | -2.32% | CNY 20.87 | CNY 21.26 | CNY 20.36 | 16.39M |
| 2026-08-17 | CNY 21.15 | +2.03% | CNY 20.84 | CNY 21.40 | CNY 20.21 | 19.60M |
| 2026-08-14 | CNY 20.73 | +2.73% | CNY 20.30 | CNY 20.99 | CNY 19.93 | 16.66M |
| 2026-08-13 | CNY 20.18 | +0.30% | CNY 20.20 | CNY 21.38 | CNY 20.15 | 29.87M |
| 2026-08-12 | CNY 20.12 | +1.36% | CNY 19.72 | CNY 20.46 | CNY 19.45 | 21.94M |
| 2026-08-11 | CNY 19.85 | +1.28% | CNY 19.30 | CNY 20.35 | CNY 19.22 | 27.64M |
| 2026-08-10 | CNY 19.60 | +1.66% | CNY 19.29 | CNY 19.60 | CNY 18.71 | 20.59M |
| 2026-08-07 | CNY 19.28 | +0.68% | CNY 19.00 | CNY 19.39 | CNY 18.57 | 18.68M |
| 2026-08-06 | CNY 19.15 | +0.84% | CNY 18.92 | CNY 19.36 | CNY 18.57 | 15.83M |
| 2026-08-05 | CNY 18.99 | +4.63% | CNY 18.20 | CNY 19.24 | CNY 18.03 | 20.97M |
| 2026-08-04 | CNY 18.15 | +6.51% | CNY 17.19 | CNY 18.59 | CNY 17.10 | 22.95M |
| 2026-08-03 | CNY 17.04 | -0.06% | CNY 17.00 | CNY 17.16 | CNY 16.71 | 13.50M |
| 2026-07-31 | CNY 17.05 | +0.12% | CNY 18.27 | CNY 18.30 | CNY 17.01 | 21.51M |
| 2026-07-30 | CNY 17.03 | -4.11% | CNY 17.65 | CNY 17.96 | CNY 16.77 | 18.72M |
| 2026-07-29 | CNY 17.76 | -0.39% | CNY 17.70 | CNY 17.99 | CNY 17.14 | 18.30M |
| 2026-07-28 | CNY 17.83 | -3.52% | CNY 18.19 | CNY 18.40 | CNY 17.66 | 15.19M |
| 2026-07-27 | CNY 18.48 | +2.33% | CNY 18.07 | CNY 18.49 | CNY 17.33 | 19.41M |
| 2026-07-24 | CNY 18.06 | -0.50% | CNY 17.85 | CNY 18.95 | CNY 17.71 | 19.13M |
| 2026-07-23 | CNY 18.15 | +0.83% | CNY 18.00 | CNY 18.88 | CNY 17.90 | 14.40M |
| 2026-07-22 | CNY 18.00 | -3.38% | CNY 18.31 | CNY 19.11 | CNY 17.78 | 19.14M |
| 2026-07-21 | CNY 18.63 | +5.61% | CNY 17.96 | CNY 18.73 | CNY 16.41 | 28.17M |
| 2026-07-20 | CNY 17.64 | -7.01% | CNY 19.35 | CNY 19.45 | CNY 17.25 | 28.68M |
| 2026-07-17 | CNY 18.97 | -7.42% | CNY 20.52 | CNY 20.78 | CNY 18.51 | 29.07M |
| 2026-07-16 | CNY 20.49 | -3.62% | CNY 21.06 | CNY 21.84 | CNY 20.22 | 18.53M |
| 2026-07-15 | CNY 21.26 | -3.76% | CNY 21.90 | CNY 22.22 | CNY 20.83 | 16.89M |
| 2026-07-14 | CNY 22.09 | +4.94% | CNY 21.02 | CNY 22.29 | CNY 20.69 | 21.43M |
| 2026-07-13 | CNY 21.05 | -9.42% | CNY 22.84 | CNY 23.14 | CNY 20.95 | 26.68M |
| 2026-07-10 | CNY 23.24 | -6.59% | CNY 25.02 | CNY 25.77 | CNY 23.24 | 30.49M |
| 2026-07-09 | CNY 24.88 | +1.18% | CNY 24.90 | CNY 26.19 | CNY 23.24 | 32.27M |
| 2026-07-08 | CNY 24.59 | -6.36% | CNY 26.45 | CNY 26.45 | CNY 24.50 | 28.09M |
| 2026-07-07 | CNY 26.26 | -7.11% | CNY 28.11 | CNY 28.50 | CNY 26.00 | 30.91M |
| 2026-07-06 | CNY 28.27 | -5.32% | CNY 30.11 | CNY 30.50 | CNY 27.80 | 29.45M |
| 2026-07-03 | CNY 29.86 | -6.98% | CNY 31.60 | CNY 32.18 | CNY 29.26 | 37.83M |
| 2026-07-02 | CNY 32.10 | +1.87% | CNY 29.39 | CNY 33.90 | CNY 28.75 | 55.65M |
| 2026-07-01 | CNY 31.51 | +7.84% | CNY 29.47 | CNY 32.10 | CNY 27.93 | 57.88M |
| 2026-06-30 | CNY 29.22 | +0.79% | CNY 29.21 | CNY 29.28 | CNY 27.85 | 41.01M |
| 2026-06-29 | CNY 28.99 | -5.60% | CNY 31.95 | CNY 32.77 | CNY 28.01 | 49.42M |
| 2026-06-26 | CNY 30.71 | -7.72% | CNY 32.99 | CNY 33.10 | CNY 30.71 | 38.06M |
| 2026-06-25 | CNY 33.28 | +4.49% | CNY 33.51 | CNY 35.72 | CNY 33.03 | 55.95M |
| 2026-06-24 | CNY 31.85 | +9.53% | CNY 28.66 | CNY 32.13 | CNY 27.70 | 51.21M |
| 2026-06-23 | CNY 29.08 | +0.10% | CNY 28.30 | CNY 30.24 | CNY 28.00 | 42.44M |
| 2026-06-22 | CNY 29.05 | +1.36% | CNY 29.10 | CNY 30.16 | CNY 27.93 | 51.38M |
| 2026-06-18 | CNY 28.66 | +2.47% | CNY 27.88 | CNY 30.20 | CNY 27.50 | 56.38M |
| 2026-06-17 | CNY 27.97 | +6.47% | CNY 25.81 | CNY 28.75 | CNY 25.68 | 59.45M |
| 2026-06-16 | CNY 26.27 | +1.51% | CNY 25.63 | CNY 26.73 | CNY 25.50 | 44.79M |
| 2026-06-15 | CNY 25.88 | +11.17% | CNY 23.71 | CNY 26.08 | CNY 23.60 | 46.50M |
| 2026-06-12 | CNY 23.28 | -6.51% | CNY 25.36 | CNY 25.76 | CNY 23.00 | 49.33M |
| 2026-06-11 | CNY 24.90 | -1.39% | CNY 24.82 | CNY 26.15 | CNY 24.14 | 39.97M |
| 2026-06-10 | CNY 25.25 | +3.02% | CNY 24.52 | CNY 27.58 | CNY 24.52 | 52.92M |
| 2026-06-09 | CNY 24.51 | +4.88% | CNY 23.90 | CNY 25.28 | CNY 22.85 | 43.83M |
| 2026-06-08 | CNY 23.37 | -9.87% | CNY 24.08 | CNY 24.96 | CNY 23.07 | 53.37M |
| 2026-06-05 | CNY 25.93 | -8.24% | CNY 26.84 | CNY 27.49 | CNY 25.51 | 63.75M |
| 2026-06-04 | CNY 28.26 | +6.72% | CNY 26.49 | CNY 28.49 | CNY 25.90 | 74.20M |
| 2026-06-03 | CNY 26.48 | -1.63% | CNY 26.10 | CNY 27.79 | CNY 25.13 | 61.22M |
| 2026-06-02 | CNY 26.92 | -1.72% | CNY 26.50 | CNY 28.40 | CNY 25.68 | 63.37M |
| 2026-06-01 | CNY 27.39 | +1.26% | CNY 27.09 | CNY 29.50 | CNY 27.09 | 68.42M |
| 2026-05-29 | CNY 27.05 | +2.54% | CNY 27.40 | CNY 28.92 | CNY 25.41 | 84.93M |
| 2026-05-28 | CNY 26.38 | +11.78% | CNY 24.39 | CNY 27.68 | CNY 24.24 | 66.46M |
| 2026-05-27 | CNY 23.60 | +8.96% | CNY 21.67 | CNY 24.03 | CNY 21.67 | 57.04M |
| 2026-05-26 | CNY 21.66 | -3.52% | CNY 22.37 | CNY 22.48 | CNY 20.32 | 48.47M |