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

32.65

-0.71(-2.13%)

Updated at December 04 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202533.332.6532.6534.1832.472.44M
December 03, 202532.4833.3633.3633.4532.252.5M
December 02, 202532.4332.4832.4832.6932.19816,118
December 01, 202532.4332.4132.4132.9932.231.06M
November 28, 202532.5732.4332.4332.6231.921.67M
November 27, 202533.2532.532.533.2531.882.87M
November 26, 202533.2433.0233.023432.672.78M
November 25, 202531.433.2533.2533.531.42.92M
November 24, 202531.0631.331.331.630.671.79M
November 21, 202530.6630.3830.3831.3529.82.25M
November 20, 202531.9230.9730.973230.91.57M
November 19, 202531.2531.9231.9232.35311.99M
November 18, 202532.1331.2531.2532.2831.111.59M
November 17, 202531.8132.1332.1332.2131.282.07M
November 14, 202532.0131.8131.8132.3431.421.59M
November 13, 202532.332.0132.0132.6431.841.84M
November 12, 202532.8932.2432.2432.9631.832.66M
November 11, 202532.8532.6632.6634.432.485.73M
November 10, 202532.2532.6432.6433.4731.214.2M
November 07, 202531.5531.6231.6232.1431.481.48M
November 06, 202531.8531.5831.5832.3531.081.59M
November 05, 202531.9331.8531.8532.4930.831.84M
November 04, 20253331.9331.933331.562.89M
November 03, 202532.6632.9732.9733.3232.413.83M
October 31, 202533.9732.3332.3334.8932.276.19M
October 30, 202534.233.8833.8835.0833.762.05M
October 29, 202534.3434.3534.3535.0533.652.84M
October 28, 202532.8234.6134.6135.5932.824.57M
October 27, 202533.733.1333.1334.4632.524.89M
October 24, 202533.3133.733.734.5334.88M
October 23, 202531.7933.8933.8934.531.796.76M
October 22, 202528.6831.5431.5432.7728.686.21M
October 21, 202527.7228.9228.9229.327.723.8M
October 20, 202526.9927.6927.6928.5826.922.34M
October 17, 202527.0126.7326.7327.2926.511.46M
October 16, 202527.3627.227.227.6926.832.26M
October 15, 202526.4927.2627.2628.0726.492.96M
October 14, 202527.6426.526.528.4326.422.75M
October 13, 202527.4827.7327.7328.427.252.23M
October 10, 202528.2228.6928.6928.86282.01M
October 09, 202528.928.3228.3229.1828.073.05M
September 30, 202530.2129.2529.2530.828.533.31M
September 29, 202530.0230.8230.8231.4129.61.91M
September 26, 202529.7129.9229.9230.3329.44841,899
September 25, 202529.8129.7129.7130.0629.37572,399
September 24, 202529.8429.9629.9630.229.32719,959
September 23, 202529.7129.8429.8430.229.6912,635
September 22, 202529.9729.8429.8429.9728.931.04M
September 19, 202530.22303030.3329.41855,802
September 18, 202530.6930.4930.4930.6929.42.11M
September 17, 202531.2830.5630.5631.2830.471.53M
September 16, 202530.8331.2831.2831.530.631.02M
September 15, 202531.2830.8330.8331.530.671.34M
September 12, 202530.531.2831.2831.630.21.85M
September 11, 202530.3530.530.531.1330.031.02M
September 10, 202530.5930.4730.4730.8430.26668,220
September 09, 202531.2230.5930.5931.3630.551.19M
September 08, 202530.431.2231.2231.2930.331.32M
September 05, 202530.430.3930.3930.4229.72986,800
September 04, 202530.1930.1830.1830.6829.81.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved