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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	31.25	31.92	31.92	32.35	31	1.99M
November 18, 2025	32.13	31.25	31.25	32.28	31.11	1.59M
November 17, 2025	31.81	32.13	32.13	32.21	31.28	2.07M
November 14, 2025	32.01	31.81	31.81	32.34	31.42	1.59M
November 13, 2025	32.3	32.01	32.01	32.64	31.84	1.84M
November 12, 2025	32.89	32.24	32.24	32.96	31.83	2.66M
November 11, 2025	32.85	32.66	32.66	34.4	32.48	5.73M
November 10, 2025	32.25	32.64	32.64	33.47	31.21	4.2M
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

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