Stock listing
Shenzhen:300174 Fujian Yuanli Active Carbon Co., Ltd. (元力股份) 股价
Follow Fujian Yuanli Active Carbon Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300174
¥14.79 CNY -0.12 (-0.8%)
Close on Oct 30, 2026
- Day range
- ¥14.61 – ¥15.42 CNYOct 30, 2026
- Volume
- 8.56M sharesOct 30, 2026
- Market cap
- ¥5.39B CNYAt the close on Oct 30, 2026 · price × 364.2M shares outstanding
- 52-week range
- ¥14.52 – ¥35.72 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥241.2M CNYMedian day 11.81M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300174 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.79 | -0.12 | -0.8% | ¥14.69 | ¥15.42 | ¥14.61 | 8,555,617 | |
| ¥14.91 | -0.37 | -2.4% | ¥15.22 | ¥15.33 | ¥14.90 | 6,168,416 | |
| ¥15.28 | +0.16 | +1.1% | ¥15.30 | ¥15.49 | ¥15.14 | 6,552,100 | |
| ¥15.12 | -0.49 | -3.1% | ¥15.80 | ¥15.82 | ¥15.10 | 6,193,200 | |
| ¥15.61 | 0.00 | 0.0% | ¥15.50 | ¥15.84 | ¥15.36 | 7,019,385 | |
| ¥15.61 | +0.43 | +2.8% | ¥15.00 | ¥15.61 | ¥14.52 | 10,770,985 | |
| ¥15.18 | -0.53 | -3.4% | ¥15.70 | ¥15.78 | ¥15.12 | 5,392,702 | |
| ¥15.71 | -0.05 | -0.3% | ¥15.78 | ¥16.01 | ¥15.61 | 5,337,946 | |
| ¥15.76 | +0.17 | +1.1% | ¥15.52 | ¥15.93 | ¥15.46 | 5,119,000 | |
| ¥15.59 | +0.14 | +0.9% | ¥15.41 | ¥15.82 | ¥15.12 | 6,508,383 | |
| ¥15.45 | +0.04 | +0.3% | ¥15.70 | ¥15.80 | ¥15.33 | 6,054,800 | |
| ¥15.41 | -0.65 | -4.0% | ¥15.63 | ¥15.85 | ¥15.36 | 10,287,510 | |
| ¥16.06 | -0.39 | -2.4% | ¥16.47 | ¥16.67 | ¥16.05 | 6,486,600 | |
| ¥16.45 | +0.05 | +0.3% | ¥16.22 | ¥16.63 | ¥15.95 | 9,724,057 | |
| ¥16.40 | -0.40 | -2.4% | ¥16.74 | ¥16.82 | ¥16.33 | 6,635,416 | |
| ¥16.80 | -0.14 | -0.8% | ¥16.80 | ¥16.87 | ¥16.04 | 11,960,754 | |
| ¥16.94 | -0.02 | -0.1% | ¥16.96 | ¥17.43 | ¥16.72 | 10,416,966 | |
| ¥16.96 | -0.14 | -0.8% | ¥17.15 | ¥17.29 | ¥16.90 | 9,072,000 | |
| ¥17.10 | -0.16 | -0.9% | ¥17.25 | ¥17.47 | ¥17.06 | 9,400,150 | |
| ¥17.26 | -1.29 | -7.0% | ¥18.50 | ¥18.53 | ¥17.16 | 14,282,600 | |
| ¥18.55 | -0.74 | -3.8% | ¥19.09 | ¥19.28 | ¥18.51 | 11,738,300 | |
| ¥19.29 | +0.60 | +3.2% | ¥18.70 | ¥19.30 | ¥18.70 | 17,186,881 | |
| ¥18.69 | +0.07 | +0.4% | ¥18.75 | ¥18.91 | ¥18.56 | 11,151,031 | |
| ¥18.62 | -0.17 | -0.9% | ¥18.90 | ¥19.20 | ¥18.56 | 11,946,479 | |
| ¥18.79 | +0.36 | +2.0% | ¥18.69 | ¥19.01 | ¥18.60 | 11,879,767 | |
| ¥18.43 | -0.47 | -2.5% | ¥18.82 | ¥19.03 | ¥18.36 | 11,243,405 | |
| ¥18.90 | +0.46 | +2.5% | ¥18.40 | ¥19.10 | ¥18.32 | 11,805,431 | |
| ¥18.44 | +0.10 | +0.5% | ¥18.24 | ¥18.76 | ¥18.22 | 10,443,000 | |
| ¥18.34 | +0.32 | +1.8% | ¥17.89 | ¥18.50 | ¥17.53 | 11,729,450 | |
| ¥18.02 | -0.33 | -1.8% | ¥18.12 | ¥18.42 | ¥17.32 | 17,199,686 | |
| ¥18.35 | -0.12 | -0.6% | ¥18.28 | ¥18.66 | ¥18.09 | 9,730,288 | |
| ¥18.47 | +0.25 | +1.4% | ¥18.22 | ¥18.64 | ¥18.02 | 13,459,400 | |
| ¥18.22 | -0.61 | -3.2% | ¥18.98 | ¥19.18 | ¥18.20 | 15,097,500 | |
| ¥18.83 | +0.68 | +3.7% | ¥18.39 | ¥18.85 | ¥18.09 | 14,951,837 | |
| ¥18.15 | +0.20 | +1.1% | ¥18.64 | ¥19.46 | ¥18.04 | 26,366,203 | |
| ¥17.95 | 0.00 | 0.0% | ¥17.95 | ¥18.22 | ¥17.75 | 9,612,757 | |
| ¥17.95 | -0.49 | -2.7% | ¥18.26 | ¥18.37 | ¥17.72 | 11,742,474 | |
| ¥18.44 | -0.54 | -2.8% | ¥19.50 | ¥19.83 | ¥18.16 | 15,953,567 | |
| ¥18.98 | -0.42 | -2.2% | ¥18.60 | ¥19.05 | ¥18.38 | 13,700,574 | |
| ¥19.40 | -0.23 | -1.2% | ¥19.51 | ¥20.01 | ¥19.35 | 13,034,500 | |
| ¥19.63 | +0.73 | +3.9% | ¥19.00 | ¥19.70 | ¥18.78 | 11,450,200 | |
| ¥18.90 | +0.15 | +0.8% | ¥18.90 | ¥19.14 | ¥18.57 | 8,008,100 | |
| ¥18.75 | -0.27 | -1.4% | ¥18.81 | ¥18.97 | ¥18.15 | 11,103,300 | |
| ¥19.02 | -0.81 | -4.1% | ¥19.78 | ¥19.84 | ¥18.61 | 12,524,366 | |
| ¥19.83 | +0.49 | +2.5% | ¥19.23 | ¥20.05 | ¥18.75 | 12,336,340 | |
| ¥19.34 | +0.12 | +0.6% | ¥19.56 | ¥19.66 | ¥19.09 | 10,948,973 | |
| ¥19.22 | -1.44 | -7.0% | ¥20.19 | ¥20.40 | ¥19.13 | 17,866,859 | |
| ¥20.66 | -0.49 | -2.3% | ¥20.87 | ¥21.26 | ¥20.36 | 16,391,629 | |
| ¥21.15 | +0.42 | +2.0% | ¥20.84 | ¥21.40 | ¥20.21 | 19,598,207 | |
| ¥20.73 | +0.55 | +2.7% | ¥20.30 | ¥20.99 | ¥19.93 | 16,660,186 | |
| ¥20.18 | +0.06 | +0.3% | ¥20.20 | ¥21.38 | ¥20.15 | 29,874,539 | |
| ¥20.12 | +0.27 | +1.4% | ¥19.72 | ¥20.46 | ¥19.45 | 21,936,893 | |
| ¥19.85 | +0.25 | +1.3% | ¥19.30 | ¥20.35 | ¥19.22 | 27,638,664 | |
| ¥19.60 | +0.32 | +1.7% | ¥19.29 | ¥19.60 | ¥18.71 | 20,590,557 | |
| ¥19.28 | +0.13 | +0.7% | ¥19.00 | ¥19.39 | ¥18.57 | 18,679,332 | |
| ¥19.15 | +0.16 | +0.8% | ¥18.92 | ¥19.36 | ¥18.57 | 15,826,434 | |
| ¥18.99 | +0.84 | +4.6% | ¥18.20 | ¥19.24 | ¥18.03 | 20,966,568 | |
| ¥18.15 | +1.11 | +6.5% | ¥17.19 | ¥18.59 | ¥17.10 | 22,953,025 | |
| ¥17.04 | -0.01 | -0.1% | ¥17.00 | ¥17.16 | ¥16.71 | 13,497,186 | |
| ¥17.05 | +0.02 | +0.1% | ¥18.27 | ¥18.30 | ¥17.01 | 21,508,156 | |
| ¥17.03 | -0.73 | -4.1% | ¥17.65 | ¥17.96 | ¥16.77 | 18,721,100 |
- Ticker
- Shenzhen:300174
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Fujian Yuanli Active Carbon Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Fujian Yuanli Active Carbon Co., Ltd.