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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.2	30.39	30.39	30.78	30	1.03M
February 12, 2026	30.36	30.11	30.11	30.5	29.95	995,752
February 11, 2026	30.61	30.36	30.36	30.88	30.31	1.01M
February 10, 2026	30.58	30.67	30.67	30.78	30.2	1.14M
February 09, 2026	30.41	30.62	30.62	30.85	30.17	1.2M
February 06, 2026	29.9	30.06	30.06	30.39	29.25	1.07M
February 05, 2026	30.21	29.75	29.75	30.66	29.68	1.43M
February 04, 2026	29.24	30.51	30.51	30.55	29.24	2.8M
February 03, 2026	29.04	29.3	29.3	29.53	28.8	1.75M
February 02, 2026	29.86	28.86	28.86	30.36	28.85	2.08M
January 30, 2026	29.34	29.86	29.86	30.09	29.12	2.23M
January 29, 2026	29.77	29.33	29.33	30.11	29.21	1.85M
January 28, 2026	30.39	29.65	29.65	30.39	29.41	2.01M
January 27, 2026	30.28	30.13	30.13	30.47	29.51	1.92M
January 26, 2026	30.91	30.28	30.28	30.98	30.05	1.88M
January 23, 2026	30.88	30.92	30.92	30.93	30.25	2.1M
January 22, 2026	31.38	30.66	30.66	31.4	30.52	2.04M
January 21, 2026	30.78	31.41	31.41	31.5	30.03	2.24M
January 20, 2026	31.39	30.75	30.75	31.39	30.3	2.07M
January 19, 2026	32.1	31.42	31.42	32.19	31.02	2.12M
January 16, 2026	31.67	32.19	32.19	32.19	31.2	2.04M
January 15, 2026	32	31.65	31.65	32.2	31.54	2.66M
January 14, 2026	32.8	32.25	32.25	32.8	31.6	3.45M
January 13, 2026	32.49	31.79	31.79	32.79	31.47	4.08M
January 12, 2026	34.77	32.05	32.05	34.81	31.72	7.65M
January 09, 2026	35.16	34.77	34.77	36.18	34.37	2.7M
January 08, 2026	34.92	35.03	35.03	35.53	34.58	2.35M
January 07, 2026	33.83	35.19	35.19	35.43	33.45	3.46M
January 06, 2026	34.5	33.82	33.82	34.75	33.43	4.28M
January 05, 2026	35.31	34.66	34.66	37.4	34.5	3.77M
December 31, 2025	36.86	35.27	35.27	37.29	34.7	3.65M
December 30, 2025	38.01	36.56	36.56	38.49	36.33	4.93M
December 29, 2025	39.71	38.23	38.23	40.3	37.4	6.08M
December 26, 2025	39.11	39.28	39.28	40	38.51	3.6M
December 25, 2025	36.47	39.12	39.12	39.2	36.2	7.07M
December 24, 2025	36.1	36.52	36.52	36.76	35.53	2.15M
December 23, 2025	35.75	35.76	35.76	36.28	35.18	2.11M
December 22, 2025	36.31	35.95	35.95	37.96	35.61	3.18M
December 19, 2025	35	36.2	36.2	36.68	35	2.92M
December 18, 2025	35.7	36.1	36.1	36.75	35.55	3.7M
December 17, 2025	35.61	35.01	35.01	35.99	33.8	3.42M
December 16, 2025	37.33	35.78	35.78	37.5	35.58	4.05M
December 15, 2025	35	37.43	37.43	38.8	35	9.35M
December 12, 2025	33.24	35.46	35.46	35.48	33.24	4.29M
December 11, 2025	34.91	33.58	33.58	37.25	32.91	7.02M
December 10, 2025	33.5	34.28	34.28	34.77	33.4	2.95M
December 09, 2025	33.3	33.4	33.4	33.88	32.86	1.98M
December 08, 2025	32.53	33.33	33.33	34.99	32.37	3.42M
December 05, 2025	32.7	32.35	32.35	32.89	31.94	1.5M
December 04, 2025	33.3	32.65	32.65	34.18	32.47	2.44M
December 03, 2025	32.48	33.36	33.36	33.45	32.25	2.5M
December 02, 2025	32.43	32.48	32.48	32.69	32.19	816,118
December 01, 2025	32.43	32.41	32.41	32.99	32.23	1.06M
November 28, 2025	32.57	32.43	32.43	32.62	31.92	1.67M
November 27, 2025	33.25	32.5	32.5	33.25	31.88	2.87M
November 26, 2025	33.24	33.02	33.02	34	32.67	2.78M
November 25, 2025	31.4	33.25	33.25	33.5	31.4	2.92M
November 24, 2025	31.06	31.3	31.3	31.6	30.67	1.79M
November 21, 2025	30.66	30.38	30.38	31.35	29.8	2.25M
November 20, 2025	31.92	30.97	30.97	32	30.9	1.57M

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