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

17.88

-8.2(-31.44%)

Updated at June 02 03:04PM

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 ¥306.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥587.58, while ¥1000 invested 1 year ago would be worth ¥769.03. This corresponds to total returns of -69.31%, -41.24%, -23.1%, respectively, with annualized returns of -18.5%, -10.08%, -23.1%.

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
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
May 06, 2026	30.94	30.64	30.64	31.53	30.33	3.42M
April 30, 2026	29.75	30.48	30.48	30.67	29.41	3M
April 29, 2026	29.36	29.51	29.51	29.75	29.01	2.2M
April 28, 2026	29.98	29.44	29.44	30.5	28.91	4.03M
April 27, 2026	27.18	29.76	29.76	29.86	26.93	6.66M
April 24, 2026	27.11	27.17	27.17	27.32	26.51	1.54M
April 23, 2026	27.5	27.28	27.28	28.02	27.04	1.97M
April 22, 2026	27.72	27.58	27.58	27.73	26.83	2.22M
April 21, 2026	27.18	27.73	27.73	27.76	26.91	2.05M
April 20, 2026	26.86	27.16	27.16	27.3	26.5	2.44M
April 17, 2026	26.1	26.77	26.77	26.8	25.98	1.95M
April 16, 2026	25.54	26.19	26.19	26.25	25.45	1.63M
April 15, 2026	26.04	25.55	25.55	26.25	25.5	1.31M
April 14, 2026	25.91	26.04	26.04	26.13	25.6	1.31M
April 13, 2026	25.87	25.83	25.83	26.05	25.51	1.13M
April 10, 2026	25.66	25.75	25.75	25.97	25.55	1.41M
April 09, 2026	25.92	25.5	25.5	25.93	25.31	1.84M
April 08, 2026	25.51	25.93	25.93	26.01	25.3	2.33M
April 07, 2026	24.84	25.13	25.13	25.63	24.67	3.05M
April 03, 2026	25.91	24.78	24.78	27.5	24.61	4.63M
April 02, 2026	25.52	25.06	25.06	25.57	24.86	1.3M
April 01, 2026	25.71	25.65	25.65	25.97	25.41	1.21M
March 31, 2026	26	25.23	25.23	26.3	25.16	1.28M
March 30, 2026	24.93	25.78	25.78	26	24.4	1.97M
March 27, 2026	25.22	25.55	25.55	25.7	25.11	1.24M
March 26, 2026	25.7	25.28	25.28	25.96	25.05	1.39M
March 25, 2026	25.72	25.58	25.58	25.99	25.36	1.25M
March 24, 2026	24.64	25.47	25.47	25.5	24.43	2.21M
March 23, 2026	25.78	24.19	24.19	25.87	23.97	2.92M
March 20, 2026	27.02	26.28	26.28	27.38	26.2	1.57M
March 19, 2026	27.7	26.77	26.77	27.89	26.66	1.91M
March 18, 2026	27.89	27.73	27.73	28.1	27	2.46M
March 17, 2026	27.62	28.01	28.01	28.9	27.5	3.04M
March 16, 2026	28.16	27.5	27.5	29	27.37	4.22M
March 13, 2026	29.42	28.9	28.9	29.9	28.5	6.37M
March 12, 2026	31	30.76	30.76	34.56	30.19	8.06M
March 11, 2026	29.67	29.22	29.22	30.13	29.16	1.16M
March 10, 2026	28.72	29.61	29.66	29.68	28.6	894,642
March 09, 2026	29.31	28.67	28.67	29.49	28.38	1.87M
March 06, 2026	28.72	29.29	29.29	29.4	28.5	1.12M
March 05, 2026	29.12	28.72	28.72	29.5	28.58	1.38M
March 04, 2026	30.58	28.42	28.45	30.58	28	1.08M