Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

14.52
0.00
(0.00%)
At close: April 30 at 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202514.5114.6614.4714.5214.523,426,462
Apr 29, 202514.4014.6314.3014.5214.523,593,242
Apr 28, 202514.6914.7014.2014.3714.379,298,400
Apr 25, 202514.9015.0814.8114.9714.973,779,642
Apr 24, 202515.0515.1414.8814.9414.944,573,000
Apr 23, 202515.0415.1714.9015.0115.014,862,604
Apr 22, 202515.5215.5714.9414.9814.988,721,818
Apr 21, 202514.6815.5014.5115.2315.239,794,682
Apr 18, 202514.3814.8514.2914.7614.767,974,300
Apr 17, 202514.3014.5514.2214.3914.395,007,200
Apr 16, 202514.2614.6814.1814.3014.307,313,700
Apr 15, 202514.3314.5314.2014.3614.365,157,100
Apr 14, 202514.3114.5314.2714.3314.335,123,780
Apr 11, 202514.0614.3213.8514.2114.216,240,500
Apr 10, 202514.1814.6014.0014.0214.028,746,627
Apr 9, 202513.3114.0212.7013.9113.918,508,035
Apr 8, 202513.2814.1513.2813.6313.6310,136,441
Apr 7, 202514.4014.6812.7313.1513.1516,690,798
Apr 3, 202515.6415.8315.4615.5815.584,729,287
Apr 2, 202515.7015.9715.7015.8215.822,800,800
Apr 1, 202515.6615.9415.6515.7815.783,552,700
Mar 31, 202515.8215.8815.4115.6615.665,080,557
Mar 28, 202516.1416.2515.8115.8315.836,034,956
Mar 27, 202516.1916.3616.0016.1816.186,118,640
Mar 26, 202516.3616.6816.2416.2716.2711,243,507
Mar 25, 202515.8516.2015.8116.0816.085,935,705
Mar 24, 202516.0516.0915.6015.8715.876,879,655
Mar 21, 202516.2716.3415.9816.0516.057,011,600
Mar 20, 202516.4616.4816.2516.3016.307,342,707
Mar 19, 202516.7116.7516.3116.4416.4411,818,275
Mar 18, 202516.8417.0516.6616.8416.8411,031,788
Mar 17, 202516.9116.9816.6416.8116.8110,787,164
Mar 14, 202516.8017.0616.4116.9016.9013,945,164
Mar 13, 202517.3017.3016.6416.8316.8316,658,400
Mar 12, 202516.8317.3016.5217.0717.0720,486,256
Mar 11, 202516.3416.6316.1516.5716.5711,754,173
Mar 10, 202516.2416.6716.0916.5716.5715,163,400
Mar 7, 202516.3016.3316.0316.1516.1510,280,660
Mar 6, 202516.2616.5016.1316.4016.4011,916,718
Mar 5, 202516.5616.5615.9416.2616.2618,399,964
Mar 4, 202517.0017.1016.4416.5916.5922,001,057
Mar 3, 202516.8217.9516.8017.2417.2429,281,918
Feb 28, 202517.2417.6416.7116.8216.8222,917,411
Feb 27, 202517.2217.7116.9817.3517.3521,018,417
Feb 26, 202516.3417.2016.3417.0417.0417,357,606
Feb 25, 202516.2516.6016.1516.3216.3210,855,164
Feb 24, 202516.7316.8316.3016.4416.4411,516,913
Feb 21, 202516.6917.0816.6916.8016.8016,787,000
Feb 20, 202516.9017.0016.4916.8016.8016,011,780
Feb 19, 202516.0916.9616.0016.9516.9525,863,151
Feb 18, 202515.8916.5815.8916.1916.1923,040,874
Feb 17, 202515.8016.2315.6415.8115.819,349,737
Feb 14, 202515.6715.9515.6215.6915.697,703,398
Feb 13, 202516.0416.2515.6415.7515.7511,852,119
Feb 12, 202515.7416.0715.6516.0316.039,575,607
Feb 11, 202515.6715.8715.3915.8515.8511,061,737
Feb 10, 202515.9815.9815.5015.6215.628,586,100
Feb 7, 202515.6616.1815.6015.8015.8013,849,757
Feb 6, 202515.0715.8015.0215.7015.7013,504,848
Feb 5, 202514.9715.2114.8115.1415.147,435,904
Jan 27, 202515.3115.4414.9014.9014.907,211,557
Jan 24, 202515.1115.4815.0015.3215.328,868,288
Jan 23, 202514.9815.5214.9014.9914.9910,117,220
Jan 22, 2025 0.1 Dividend
Jan 22, 202514.9815.1614.7114.7914.796,607,738
Jan 21, 202515.3715.4514.8515.1215.028,545,985
Jan 20, 202515.1015.5514.9315.2915.1912,289,990
Jan 17, 202514.8515.0214.6315.0014.908,910,433
Jan 16, 202515.1115.1714.7214.9114.819,236,131
Jan 15, 202515.3715.4915.0515.0814.9812,489,657
Jan 14, 202514.9915.5714.8015.4915.3917,921,433
Jan 13, 202514.4015.2814.3915.0914.9913,558,263
Jan 10, 202515.4615.5514.5014.5214.4214,464,751
Jan 9, 202514.8216.1314.8215.5515.4522,252,385
Jan 8, 202514.5815.2114.2815.0514.9516,811,854
Jan 7, 202514.2614.3914.0214.3314.245,497,700
Jan 6, 202514.2514.5014.0114.2514.166,035,400
Jan 3, 202514.6614.8414.2114.2514.166,508,400
Jan 2, 202514.6815.0614.4714.6214.526,141,871
Dec 31, 202415.0815.1614.6314.7214.624,707,220
Dec 30, 202415.1815.3214.9515.0814.984,144,200
Dec 27, 202414.9215.4314.8215.1715.077,832,800
Dec 26, 202414.9415.0314.7514.8814.784,566,300
Dec 25, 202415.2815.3514.7914.8814.787,332,200
Dec 24, 202414.9715.4614.9715.2715.176,756,921
Dec 23, 202415.4515.5114.8514.9714.8714,319,575
Dec 20, 202415.6716.1415.5615.9715.866,978,300
Dec 19, 202415.6915.8615.5015.6715.576,903,734
Dec 18, 202415.9916.1615.7915.8815.775,313,500
Dec 17, 202416.4016.5915.9115.9315.826,642,130
Dec 16, 202416.7016.7816.2516.4116.304,247,947
Dec 13, 202417.0317.0316.5616.6216.516,794,516
Dec 12, 202416.9617.3416.8217.1517.046,544,000
Dec 11, 202417.3017.4116.9117.0216.919,389,029
Dec 10, 202417.6017.9517.2017.2617.1511,516,200
Dec 9, 202417.1917.4316.8717.1016.995,893,300
Dec 6, 202417.2017.4416.8517.2617.158,862,300
Dec 5, 202417.2517.5317.0117.2817.176,020,485
Dec 4, 202417.8617.8617.0017.1317.0213,716,983
Dec 3, 202418.1318.1317.7117.8417.728,748,600
Dec 2, 202417.8818.3317.7818.1117.997,943,457
Nov 29, 202417.5918.2417.5217.9617.847,107,956
Nov 28, 202417.7818.3817.6517.7217.609,434,800
Nov 27, 202417.6517.7416.9817.6517.538,995,571
Nov 26, 202418.2718.4317.5417.6417.5212,043,774
Nov 25, 202418.5019.0018.0118.4518.3314,318,979
Nov 22, 202419.0519.2718.0618.2718.1519,663,200
Nov 21, 202418.9019.9718.7419.4419.3126,323,141
Nov 20, 202418.5119.1618.3518.8418.7218,087,787
Nov 19, 202417.1918.7817.1918.7718.6526,566,031
Nov 18, 202418.0018.3717.1217.6317.5122,055,608
Nov 15, 202417.7517.9016.7116.7516.6414,244,700
Nov 14, 202418.6319.5017.7517.7817.6611,456,023
Nov 13, 202418.5518.9317.7018.6418.5212,344,559
Nov 12, 202419.1119.9118.2218.4218.3017,653,727
Nov 11, 202418.0319.2917.6019.1719.0426,426,307
Nov 8, 202418.0118.1817.4117.5717.4511,979,339
Nov 7, 202416.9018.3616.9017.8017.6821,548,821
Nov 6, 202417.1617.9516.9817.1417.0323,831,824
Nov 5, 202415.1717.4715.0817.1217.0127,711,899
Nov 4, 202414.9715.1614.8715.1015.003,528,823
Nov 1, 202415.4115.5414.8514.8514.757,135,131
Oct 31, 202415.6015.7515.3815.4415.348,466,000
Oct 30, 202415.6516.0415.4215.6015.508,962,650
Oct 29, 202416.7816.9715.7615.8415.7415,481,961
Oct 28, 202415.8816.5515.4116.3216.2117,941,336
Oct 25, 202416.3716.7715.8015.9315.8222,105,356
Oct 24, 202415.0215.0814.8114.8914.794,411,500
Oct 23, 202415.1215.3414.9215.1015.009,029,907
Oct 22, 202414.7015.3414.6515.1215.029,483,406
Oct 21, 202414.3314.8914.3014.6814.588,006,927
Oct 18, 202413.9114.5713.8814.3314.247,644,294
Oct 17, 202414.1814.3513.9513.9713.883,995,866
Oct 16, 202414.1014.3314.0014.1114.024,160,100
Oct 15, 202414.5414.6714.1814.2114.125,302,890
Oct 14, 202414.5014.5914.0614.5814.484,992,700
Oct 11, 202414.9415.0014.2514.4114.315,467,499
Oct 10, 202415.3915.6014.8014.9514.857,596,631
Oct 9, 202416.5916.7115.1515.1715.0713,241,382
Oct 8, 202418.2018.5016.1117.1317.0221,320,123
Sep 30, 202414.5516.1814.3015.7615.6614,467,996
Sep 27, 202413.2314.0713.2314.0013.918,003,766
Sep 26, 202412.7613.0412.6713.0412.954,062,900
Sep 25, 202412.6813.0812.5312.7612.684,454,742
Sep 24, 202412.0612.4612.0312.4512.373,674,811
Sep 23, 202412.0512.1311.9211.9911.911,293,983
Sep 20, 202412.1512.2011.9512.0111.931,784,400
Sep 19, 202412.0312.2911.8212.1512.072,573,933
Sep 18, 202412.1512.2411.8611.9711.891,956,300
Sep 13, 202412.4612.5112.1412.1512.073,275,800
Sep 12, 202412.5312.7812.4112.5412.463,817,712
Sep 11, 202412.2912.8012.2212.6512.573,698,139
Sep 10, 202412.4612.4612.1012.3412.262,290,600
Sep 9, 202412.6212.6812.3412.4112.332,140,028
Sep 6, 202412.9612.9712.6012.6212.541,745,465
Sep 5, 202412.9213.0712.8712.9812.891,631,000
Sep 4, 202412.8013.0312.7412.8912.802,918,049
Sep 3, 202412.8013.0112.7612.8812.792,378,200
Sep 2, 202412.9213.1012.7712.8012.722,344,702
Aug 30, 202412.9013.2512.8013.0212.932,930,051
Aug 29, 202412.7812.8812.5612.8512.772,220,300
Aug 28, 202412.6112.8412.5812.7512.671,598,500
Aug 27, 202412.5712.7412.4812.5712.491,821,300
Aug 26, 202412.4612.8112.4412.5812.502,137,640
Aug 23, 202412.4612.5712.3312.4612.381,090,408
Aug 22, 202412.6912.7812.4112.4512.371,477,529
Aug 21, 202412.6612.9312.6612.6812.601,847,361
Aug 20, 202412.9612.9712.6912.7412.661,317,260
Aug 19, 202412.9513.0412.8612.9012.811,032,000
Aug 16, 202412.9413.0712.8812.9512.861,148,000
Aug 15, 202412.9813.1112.7813.0112.922,108,408
Aug 14, 202413.3313.3312.9613.0112.922,427,300
Aug 13, 202413.0013.3512.9713.2613.173,400,101
Aug 12, 202412.8313.2012.8012.9712.882,927,300
Aug 9, 202412.9613.1012.7912.8012.721,374,400
Aug 8, 202412.9113.0612.8612.9612.871,323,142
Aug 7, 202413.1013.1812.9312.9812.891,887,300
Aug 6, 202413.0213.2813.0213.1213.031,834,400
Aug 5, 202412.9213.3012.9212.9712.883,019,187
Aug 2, 202413.2113.3413.0113.0412.951,940,245
Aug 1, 202413.4113.4813.1913.2913.202,449,600
Jul 31, 202413.0813.4512.9213.3713.283,045,238
Jul 30, 202412.8313.0612.8312.9512.861,615,726
Jul 29, 202413.0213.0812.8412.9612.871,423,033
Jul 26, 202412.8213.0012.7912.9912.902,827,671
Jul 25, 202412.4612.9312.4212.8112.732,478,700
Jul 24, 202412.5712.7412.3512.4612.382,253,200
Jul 23, 202412.8012.9012.5512.5712.492,069,900
Jul 22, 202412.9413.0112.7812.8312.751,922,157
Jul 19, 202412.7312.9912.6212.9412.851,930,765
Jul 18, 202412.7012.8012.4812.7312.652,757,400
Jul 17, 202412.9313.0312.7112.7212.643,731,703
Jul 16, 202413.1113.1512.8312.9312.843,262,900
Jul 15, 202413.4313.5912.9813.1013.013,443,777
Jul 12, 202413.2713.3413.1413.2413.152,023,800
Jul 11, 202413.2013.2713.0213.2713.183,216,200
Jul 10, 202412.8513.4512.8012.9912.903,524,500
Jul 9, 202412.8012.9512.5812.8812.793,427,457
Jul 8, 202413.1413.2612.7012.7712.692,752,514
Jul 5, 202413.1813.2512.9113.2113.121,646,128
Jul 4, 202413.1813.3813.1413.1713.081,690,557
Jul 3, 202413.5813.7213.1813.1913.103,397,302
Jul 2, 202413.7713.9813.5813.6613.572,238,877
Jul 1, 202413.6513.8013.4613.7413.652,097,500
Jun 28, 2024 0.1 Dividend
Jun 28, 202413.5913.8113.4713.6513.561,851,873
Jun 27, 202413.8613.9313.5713.5913.401,742,591
Jun 26, 202413.6113.8813.4213.8613.672,164,752
Jun 25, 202413.6013.7213.4513.5613.371,766,097
Jun 24, 202414.0614.1613.4713.6013.413,112,623
Jun 21, 202414.2014.3314.0614.0613.861,997,428
Jun 20, 202414.5014.6514.2014.2314.032,347,600
Jun 19, 202414.9314.9314.5014.5514.352,534,965
Jun 18, 202414.8014.9814.6314.9214.712,094,728
Jun 17, 202414.4814.8014.3814.7514.542,241,942
Jun 14, 202414.5214.6614.4014.4714.271,578,654
Jun 13, 202414.7014.8514.5514.6414.441,738,200
Jun 12, 202414.6614.8514.6114.7014.501,652,637
Jun 11, 202414.4614.7214.3614.6714.471,971,457
Jun 7, 202414.7814.8714.3514.5614.362,454,608
Jun 6, 202414.9415.0414.5314.6614.464,211,308
Jun 5, 202415.1015.2614.9514.9814.772,852,900
Jun 4, 202415.0615.1814.8915.1314.923,920,555
Jun 3, 202415.3115.4815.0015.1414.933,049,057
May 31, 202415.4115.5315.2615.2915.083,075,800
May 30, 202415.2515.8815.1615.4015.195,230,591
May 29, 202415.0215.4414.9515.2815.074,035,900
May 28, 202415.3915.4314.8615.0114.803,249,499
May 27, 202415.1615.3214.8815.3115.102,766,899
May 24, 202415.0315.2214.9215.0214.812,331,911
May 23, 202415.4315.4514.9815.0214.814,515,457
May 22, 202415.3315.5915.1915.5215.303,901,057
May 21, 202415.6615.6715.2315.2815.073,297,255
May 20, 202415.8015.8215.4615.5915.373,984,800
May 17, 202415.4415.6815.3615.6815.463,613,776
May 16, 202415.7015.7115.3715.4415.234,372,500
May 15, 202415.6315.7515.5315.5915.372,386,400
May 14, 202415.7816.0715.5315.6815.465,737,137
May 13, 202416.1916.2315.6715.7215.505,425,094
May 10, 202416.7416.8216.2016.3016.075,737,357
May 9, 202416.2616.9816.2416.7616.536,328,754
May 8, 202416.7516.7616.1116.1415.925,137,397
May 7, 202416.7616.8616.6016.7416.513,705,907
May 6, 202416.6416.8216.4816.7916.564,983,483
Apr 30, 202416.4416.5916.1816.2416.014,232,657