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

Currency In CNY

300876.SZ Historical Return

If you invested ¥1000 in Guangdong Modern High-tech Fiber Co., Ltd (300876.SZ) since IPO date, it would be worth ¥234.64 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥380.46, while ¥1000 invested 1 year ago would be worth ¥473.01. This corresponds to total returns of -76.54%, -61.95%, -52.7%, respectively, with annualized returns of -21.66%, -17.57%, -52.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300876.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.6	13.67	13.67	14.2	13.6	2.85M
July 30, 2026	14.33	13.8	13.8	14.66	13.69	3.84M
July 29, 2026	13.74	14.4	14.4	14.8	13.44	4.86M
July 28, 2026	13.18	13.42	13.42	13.66	13.13	2.05M
July 27, 2026	12.73	13.26	13.26	13.31	12.25	2.64M
July 23, 2026	12.44	13.15	13.15	13.21	12.44	2.07M
July 22, 2026	12.69	12.57	12.57	12.88	12.39	2.37M
July 21, 2026	12.99	12.84	12.84	13.08	11.76	3.99M
July 20, 2026	13.52	12.81	12.81	14.09	12.55	3.46M
July 17, 2026	14.38	13.66	13.66	14.59	13.54	2.67M
July 16, 2026	14.7	14.37	14.37	14.7	14.01	2.44M
July 15, 2026	14.27	14.3	14.3	14.74	14.07	1.89M
July 14, 2026	14.23	14.44	14.44	14.68	13.9	2.94M
July 13, 2026	14.93	14.23	14.23	15.1	14.12	3.23M
July 10, 2026	14.95	14.92	14.92	15.4	14.61	2.98M
July 09, 2026	14.88	15	15	15.74	14.83	3.06M
July 08, 2026	15.3	14.87	14.87	15.32	14.75	1.84M
July 07, 2026	15.74	15.22	15.22	15.75	15.08	2.08M
July 06, 2026	16.2	15.73	15.73	16.55	15.6	2.75M
July 03, 2026	16.17	16.13	16.13	16.45	15.69	4.16M
July 02, 2026	15.18	16.16	16.16	16.5	15.1	4.59M
July 01, 2026	14.41	15.35	15.35	15.8	14	4.85M
June 30, 2026	14.47	14.33	14.33	14.78	14.2	2.96M
June 29, 2026	14.79	14.46	14.46	14.79	14.08	2.94M
June 26, 2026	15.17	14.83	14.83	15.23	14.71	2.42M
June 25, 2026	15.63	15.24	15.24	16.03	15.1	3.57M
June 24, 2026	16.33	15.91	15.91	16.33	15.67	3.27M
June 23, 2026	16.32	16.11	16.11	16.56	16.04	2.33M
June 22, 2026	16.28	16.37	16.37	16.46	15.8	3.4M
June 18, 2026	16.84	16.4	16.4	17.2	16.31	2.94M
June 17, 2026	16.9	16.67	16.67	17.35	16.61	3.53M
June 16, 2026	17.3	17	17	17.51	16.92	4.03M
June 15, 2026	17.32	17.45	17.45	17.71	17.11	3.25M
June 12, 2026	17	17.31	17.31	17.49	16.9	4.35M
June 11, 2026	16.25	16.95	16.95	17.15	15.9	6.13M
June 10, 2026	15.88	16.21	16.21	16.68	15.7	5.83M
June 09, 2026	16.99	16	16	16.99	15.82	5.91M
June 08, 2026	17.47	16.73	16.73	17.77	16.36	5.33M
June 05, 2026	17.88	17.77	17.77	18.61	17.42	4.17M
June 04, 2026	18.5	18.01	18.01	18.9	17.89	4.24M
June 03, 2026	17.92	18.72	18.72	19.5	17.56	8.21M
June 02, 2026	18.9	17.88	17.88	18.9	17.7	3.42M
June 01, 2026	25.9	26.08	26.08	26.44	25.6	1.85M
May 29, 2026	26.99	25.79	25.79	27.4	25.63	2.27M
May 28, 2026	27.11	27.12	27.12	27.59	26.27	3.26M
May 27, 2026	27.69	26.77	26.77	27.69	26.01	3.2M
May 26, 2026	28.6	27.58	27.58	28.75	27.41	2.95M
May 25, 2026	29.97	28.51	28.51	29.97	28.05	3.37M
May 22, 2026	28.9	29.64	29.64	29.93	28.51	2.24M
May 21, 2026	30.66	28.77	28.77	30.66	28.55	2.25M
May 20, 2026	31.06	30.08	30.08	31.06	30	1.74M
May 19, 2026	30.38	30.96	30.96	31.46	30.38	2.63M
May 18, 2026	30.66	30.38	30.38	30.89	30.13	2.26M
May 15, 2026	30	30.8	30.8	31.86	29.9	4.45M
May 14, 2026	30.22	29.85	29.85	30.5	29.39	2.02M
May 13, 2026	30.3	30.22	30.22	30.55	29.62	2.83M
May 12, 2026	31	30.3	30.3	31.2	30.23	2.44M
May 11, 2026	31.33	31.09	31.09	31.79	30.51	2.45M
May 08, 2026	30.75	31.33	31.33	31.7	30.31	3.51M
May 07, 2026	30.54	30.68	30.68	31.23	30	3.55M