Fujian Yuanli Active Carbon
元力股份 SZ300174 Forward-adjusted GEM
16.96
-0.14
(-0.82%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.15
High
17.29
Low
16.90
Prev close
17.10
Amplitude
2.28%
Volume
9.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.83
MA10
18.26
MA20
18.27
MA60
19.11
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.15 | 17.29 | 16.90 | 16.96 | 9M |
| 2 | 2026-09-29 | 17.25 | 17.47 | 17.06 | 17.10 | 9M |
| 3 | 2026-09-28 | 18.50 | 18.53 | 17.16 | 17.26 | 14M |
| 4 | 2026-09-24 | 19.09 | 19.28 | 18.51 | 18.55 | 12M |
| 5 | 2026-09-23 | 18.70 | 19.30 | 18.70 | 19.29 | 17M |
| 6 | 2026-09-22 | 18.75 | 18.91 | 18.56 | 18.69 | 11M |
| 7 | 2026-09-21 | 18.90 | 19.20 | 18.56 | 18.62 | 12M |
| 8 | 2026-09-18 | 18.69 | 19.01 | 18.60 | 18.79 | 12M |
| 9 | 2026-09-17 | 18.82 | 19.03 | 18.36 | 18.43 | 11M |
| 10 | 2026-09-16 | 18.40 | 19.10 | 18.32 | 18.90 | 12M |
| 11 | 2026-09-15 | 18.24 | 18.76 | 18.22 | 18.44 | 10M |
| 12 | 2026-09-14 | 17.89 | 18.50 | 17.53 | 18.34 | 12M |
52W
Data range
14.74
10.6%
35.62
High/low over the last 250 trading days, and where the price sits.
← Stocks