Guangdong Modern High-tech Fiber Co., Ltd - 300876.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.55	31.62	31.62	32.14	31.48	1.48M
November 06, 2025	31.85	31.58	31.58	32.35	31.08	1.59M
November 05, 2025	31.93	31.85	31.85	32.49	30.83	1.84M
November 04, 2025	33	31.93	31.93	33	31.56	2.89M
November 03, 2025	32.66	32.97	32.97	33.32	32.41	3.83M
October 31, 2025	33.97	32.33	32.33	34.89	32.27	6.19M
October 30, 2025	34.2	33.88	33.88	35.08	33.76	2.05M
October 29, 2025	34.34	34.35	34.35	35.05	33.65	2.84M
October 28, 2025	32.82	34.61	34.61	35.59	32.82	4.57M
October 27, 2025	33.7	33.13	33.13	34.46	32.52	4.89M
October 24, 2025	33.31	33.7	33.7	34.5	33	4.88M
October 23, 2025	31.79	33.89	33.89	34.5	31.79	6.76M
October 22, 2025	28.68	31.54	31.54	32.77	28.68	6.21M
October 21, 2025	27.72	28.92	28.92	29.3	27.72	3.8M
October 20, 2025	26.99	27.69	27.69	28.58	26.92	2.34M
October 17, 2025	27.01	26.73	26.73	27.29	26.51	1.46M
October 16, 2025	27.36	27.2	27.2	27.69	26.83	2.26M
October 15, 2025	26.49	27.26	27.26	28.07	26.49	2.96M
October 14, 2025	27.64	26.5	26.5	28.43	26.42	2.75M
October 13, 2025	27.48	27.73	27.73	28.4	27.25	2.23M
October 10, 2025	28.22	28.69	28.69	28.86	28	2.01M
October 09, 2025	28.9	28.32	28.32	29.18	28.07	3.05M
September 30, 2025	30.21	29.25	29.25	30.8	28.53	3.31M
September 29, 2025	30.02	30.82	30.82	31.41	29.6	1.91M
September 26, 2025	29.71	29.92	29.92	30.33	29.44	841,899
September 25, 2025	29.81	29.71	29.71	30.06	29.37	572,399
September 24, 2025	29.84	29.96	29.96	30.2	29.32	719,959
September 23, 2025	29.71	29.84	29.84	30.2	29.6	912,635
September 22, 2025	29.97	29.84	29.84	29.97	28.93	1.04M
September 19, 2025	30.22	30	30	30.33	29.41	855,802
September 18, 2025	30.69	30.49	30.49	30.69	29.4	2.11M
September 17, 2025	31.28	30.56	30.56	31.28	30.47	1.53M
September 16, 2025	30.83	31.28	31.28	31.5	30.63	1.02M
September 15, 2025	31.28	30.83	30.83	31.5	30.67	1.34M
September 12, 2025	30.5	31.28	31.28	31.6	30.2	1.85M
September 11, 2025	30.35	30.5	30.5	31.13	30.03	1.02M
September 10, 2025	30.59	30.47	30.47	30.84	30.26	668,220
September 09, 2025	31.22	30.59	30.59	31.36	30.55	1.19M
September 08, 2025	30.4	31.22	31.22	31.29	30.33	1.32M
September 05, 2025	30.4	30.39	30.39	30.42	29.72	986,800
September 04, 2025	30.19	30.18	30.18	30.68	29.8	1.48M
September 03, 2025	30.29	30.06	30.06	30.58	29.68	1.14M
September 02, 2025	30.95	30.28	30.28	31	29.9	1.38M
September 01, 2025	31.57	30.9	30.9	31.57	30.41	1.89M
August 29, 2025	31.74	31.32	31.32	31.99	31.16	1.36M
August 28, 2025	30.61	31.49	31.49	31.98	30.4	2.95M
August 27, 2025	31.04	30.8	30.8	31.59	30.76	1.79M
August 26, 2025	31.21	31.31	31.31	31.65	31.03	1.42M
August 25, 2025	30.14	31.2	31.2	31.45	29.95	2.19M
August 22, 2025	30.59	30.19	30.19	30.83	29.81	2.14M
August 21, 2025	31.5	30.68	30.68	31.5	30.5	1.53M
August 20, 2025	30.34	31.4	31.4	31.55	30.23	2.54M
August 19, 2025	30.4	30.22	30.22	30.9	30.15	1.31M
August 18, 2025	30.32	30.22	30.22	30.45	29.9	1.34M
August 15, 2025	29.86	29.99	29.99	30.09	29.76	1.04M
August 14, 2025	30.02	29.8	29.8	30.14	29.6	1.34M
August 13, 2025	29.9	30.02	30.02	30.4	29.78	1.33M
August 12, 2025	30.11	29.95	29.95	30.21	29.66	969,900
August 11, 2025	29.81	29.95	29.95	30.47	29.66	1.71M
August 08, 2025	29.9	29.82	29.82	29.98	29.3	1.33M

Guangdong Modern High-tech Fiber Co., Ltd (300876.SZ) SHZ