Guangdong Modern High-tech Fiber Co., Ltd (SHE:300876)
China
· Delayed Price · Currency is CNY 29.59
+0.92 (3.21%)
Mar 10, 2026, 1:15 PM CST
SHE:300876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.72 | 29.49 | 28.38 | 28.47 | - | -2.80% | 1,467,364 |
| Mar 6, 2026 | 28.72 | 29.40 | 28.50 | 29.29 | 29.29 | 1.98% | 1,105,736 |
| Mar 5, 2026 | 29.12 | 29.50 | 28.58 | 28.72 | 28.72 | 0.95% | 1,383,046 |
| Mar 4, 2026 | 28.34 | 29.14 | 28.00 | 28.45 | 28.45 | 0.11% | 1,422,909 |
| Mar 3, 2026 | 29.18 | 29.83 | 28.28 | 28.42 | 28.42 | -2.84% | 2,131,326 |
| Mar 2, 2026 | 29.93 | 29.96 | 28.91 | 29.25 | 29.25 | -2.73% | 1,730,385 |
| Feb 27, 2026 | 30.58 | 30.66 | 29.78 | 30.07 | 30.07 | -1.64% | 1,519,100 |
| Feb 26, 2026 | 30.99 | 31.29 | 30.23 | 30.57 | 30.57 | -0.78% | 1,739,914 |
| Feb 25, 2026 | 31.18 | 31.18 | 30.74 | 30.81 | 30.81 | -0.61% | 1,332,300 |
| Feb 24, 2026 | 30.83 | 31.38 | 30.45 | 31.00 | 31.00 | 2.01% | 1,678,190 |
| Feb 13, 2026 | 30.20 | 30.78 | 30.00 | 30.39 | 30.39 | 0.93% | 1,030,062 |
| Feb 12, 2026 | 30.36 | 30.50 | 29.95 | 30.11 | 30.11 | -0.82% | 995,752 |
| Feb 11, 2026 | 30.61 | 30.88 | 30.31 | 30.36 | 30.36 | -1.01% | 1,007,900 |
| Feb 10, 2026 | 30.58 | 30.78 | 30.20 | 30.67 | 30.67 | 0.16% | 1,142,113 |
| Feb 9, 2026 | 30.41 | 30.85 | 30.17 | 30.62 | 30.62 | 1.86% | 1,198,800 |
| Feb 6, 2026 | 29.90 | 30.39 | 29.25 | 30.06 | 30.06 | 1.04% | 1,070,628 |
| Feb 5, 2026 | 30.21 | 30.66 | 29.68 | 29.75 | 29.75 | -2.49% | 1,432,130 |
| Feb 4, 2026 | 29.24 | 30.55 | 29.24 | 30.51 | 30.51 | 4.13% | 2,801,030 |
| Feb 3, 2026 | 29.04 | 29.53 | 28.80 | 29.30 | 29.30 | 1.38% | 1,748,000 |
| Feb 2, 2026 | 29.86 | 30.36 | 28.78 | 28.90 | 28.90 | -3.22% | 2,125,308 |
| Jan 30, 2026 | 29.34 | 30.09 | 29.12 | 29.86 | 29.86 | 1.81% | 2,227,622 |
| Jan 29, 2026 | 29.77 | 30.11 | 29.21 | 29.33 | 29.33 | -1.08% | 1,846,554 |
| Jan 28, 2026 | 30.39 | 30.39 | 29.41 | 29.65 | 29.65 | -1.59% | 2,006,044 |
| Jan 27, 2026 | 30.28 | 30.47 | 29.51 | 30.13 | 30.13 | -0.50% | 1,919,642 |
| Jan 26, 2026 | 30.91 | 30.98 | 30.05 | 30.28 | 30.28 | -2.07% | 1,883,890 |
| Jan 23, 2026 | 30.88 | 30.93 | 30.25 | 30.92 | 30.92 | 0.85% | 2,091,574 |
| Jan 22, 2026 | 31.38 | 31.40 | 30.52 | 30.66 | 30.66 | -2.39% | 2,037,063 |
| Jan 21, 2026 | 30.78 | 31.50 | 30.03 | 31.41 | 31.41 | 2.15% | 2,237,237 |
| Jan 20, 2026 | 31.39 | 31.39 | 30.30 | 30.75 | 30.75 | -2.13% | 2,061,330 |
| Jan 19, 2026 | 32.10 | 32.19 | 31.02 | 31.42 | 31.42 | -2.39% | 2,113,503 |
| Jan 16, 2026 | 31.67 | 32.19 | 31.20 | 32.19 | 32.19 | 1.71% | 2,044,272 |
| Jan 15, 2026 | 32.00 | 32.20 | 31.54 | 31.65 | 31.65 | -1.86% | 2,663,054 |
| Jan 14, 2026 | 32.80 | 32.80 | 31.60 | 32.25 | 32.25 | 1.45% | 3,454,758 |
| Jan 13, 2026 | 32.49 | 32.79 | 31.47 | 31.79 | 31.79 | -0.81% | 4,084,801 |
| Jan 12, 2026 | 34.77 | 34.81 | 31.72 | 32.05 | 32.05 | -7.82% | 7,652,585 |
| Jan 9, 2026 | 35.16 | 36.18 | 34.37 | 34.77 | 34.77 | -0.74% | 2,702,779 |
| Jan 8, 2026 | 34.92 | 35.53 | 34.58 | 35.03 | 35.03 | -0.45% | 2,353,613 |
| Jan 7, 2026 | 33.83 | 35.43 | 33.45 | 35.19 | 35.19 | 4.05% | 3,459,321 |
| Jan 6, 2026 | 34.50 | 34.75 | 33.43 | 33.82 | 33.82 | -2.42% | 4,211,467 |
| Jan 5, 2026 | 35.31 | 37.40 | 34.50 | 34.66 | 34.66 | -1.73% | 3,739,290 |
| Dec 31, 2025 | 36.86 | 37.29 | 34.70 | 35.27 | 35.27 | -3.53% | 3,629,458 |
| Dec 30, 2025 | 38.01 | 38.49 | 36.33 | 36.56 | 36.56 | -4.37% | 4,926,180 |
| Dec 29, 2025 | 39.71 | 40.30 | 37.40 | 38.23 | 38.23 | -2.67% | 6,083,099 |
| Dec 26, 2025 | 39.11 | 40.00 | 38.51 | 39.28 | 39.28 | 0.41% | 3,596,797 |
| Dec 25, 2025 | 36.47 | 39.20 | 36.20 | 39.12 | 39.12 | 7.12% | 7,069,332 |
| Dec 24, 2025 | 36.10 | 36.76 | 35.53 | 36.52 | 36.52 | 2.13% | 2,147,516 |
| Dec 23, 2025 | 35.75 | 36.28 | 35.18 | 35.76 | 35.76 | -0.53% | 2,109,138 |
| Dec 22, 2025 | 36.31 | 37.96 | 35.61 | 35.95 | 35.95 | -0.69% | 3,177,433 |
| Dec 19, 2025 | 35.00 | 36.68 | 35.00 | 36.20 | 36.20 | 0.28% | 2,868,496 |
| Dec 18, 2025 | 35.70 | 36.75 | 35.55 | 36.10 | 36.10 | 3.11% | 3,668,114 |
| Dec 17, 2025 | 35.61 | 35.99 | 33.80 | 35.01 | 35.01 | -2.15% | 3,415,124 |
| Dec 16, 2025 | 37.33 | 37.50 | 35.58 | 35.78 | 35.78 | -4.41% | 4,047,214 |
| Dec 15, 2025 | 35.00 | 38.80 | 35.00 | 37.43 | 37.43 | 5.56% | 9,350,687 |
| Dec 12, 2025 | 33.24 | 35.48 | 33.24 | 35.46 | 35.46 | 5.60% | 4,293,486 |
| Dec 11, 2025 | 34.91 | 37.25 | 32.91 | 33.58 | 33.58 | -2.04% | 7,019,590 |
| Dec 10, 2025 | 33.50 | 34.77 | 33.40 | 34.28 | 34.28 | 2.63% | 2,954,682 |
| Dec 9, 2025 | 33.30 | 33.88 | 32.86 | 33.40 | 33.40 | 0.21% | 1,979,695 |
| Dec 8, 2025 | 32.53 | 34.99 | 32.37 | 33.33 | 33.33 | 3.03% | 3,420,266 |
| Dec 5, 2025 | 32.70 | 32.89 | 31.94 | 32.35 | 32.35 | -0.92% | 1,496,972 |
| Dec 4, 2025 | 33.30 | 34.18 | 32.47 | 32.65 | 32.65 | -2.13% | 2,438,037 |
| Dec 3, 2025 | 32.48 | 33.45 | 32.25 | 33.36 | 33.36 | 2.71% | 2,500,484 |
| Dec 2, 2025 | 32.43 | 32.69 | 32.19 | 32.48 | 32.48 | 0.22% | 816,118 |
| Dec 1, 2025 | 32.43 | 32.99 | 32.23 | 32.41 | 32.41 | -0.06% | 1,060,443 |
| Nov 28, 2025 | 32.57 | 32.62 | 31.92 | 32.43 | 32.43 | -0.22% | 1,673,097 |
| Nov 27, 2025 | 33.25 | 33.25 | 31.88 | 32.50 | 32.50 | -1.57% | 2,865,699 |
| Nov 26, 2025 | 33.24 | 34.00 | 32.67 | 33.02 | 33.02 | -0.69% | 2,777,881 |
| Nov 25, 2025 | 31.40 | 33.50 | 31.40 | 33.25 | 33.25 | 6.23% | 2,915,935 |
| Nov 24, 2025 | 31.06 | 31.60 | 30.67 | 31.30 | 31.30 | 3.03% | 1,786,474 |
| Nov 21, 2025 | 30.66 | 31.35 | 29.80 | 30.38 | 30.38 | -1.91% | 2,249,529 |
| Nov 20, 2025 | 31.92 | 32.00 | 30.90 | 30.97 | 30.97 | -2.98% | 1,571,587 |
| Nov 19, 2025 | 31.25 | 32.35 | 31.00 | 31.92 | 31.92 | 2.14% | 1,989,505 |
| Nov 18, 2025 | 32.13 | 32.28 | 31.11 | 31.25 | 31.25 | -2.74% | 1,592,211 |
| Nov 17, 2025 | 31.81 | 32.21 | 31.28 | 32.13 | 32.13 | 1.01% | 2,071,157 |
| Nov 14, 2025 | 32.01 | 32.34 | 31.42 | 31.81 | 31.81 | -0.62% | 1,594,132 |
| Nov 13, 2025 | 32.30 | 32.64 | 31.84 | 32.01 | 32.01 | -0.71% | 1,836,538 |
| Nov 12, 2025 | 32.89 | 32.96 | 31.83 | 32.24 | 32.24 | -1.29% | 2,659,416 |
| Nov 11, 2025 | 32.85 | 34.40 | 32.48 | 32.66 | 32.66 | 0.06% | 5,734,174 |
| Nov 10, 2025 | 32.25 | 33.47 | 31.21 | 32.64 | 32.64 | 3.23% | 4,203,599 |
| Nov 7, 2025 | 31.55 | 32.14 | 31.48 | 31.62 | 31.62 | 0.13% | 1,484,088 |
| Nov 6, 2025 | 31.85 | 32.35 | 31.08 | 31.58 | 31.58 | -0.85% | 1,594,890 |
| Nov 5, 2025 | 31.93 | 32.49 | 30.83 | 31.85 | 31.85 | -0.25% | 1,834,051 |
| Nov 4, 2025 | 33.00 | 33.00 | 31.56 | 31.93 | 31.93 | -3.15% | 2,893,565 |
| Nov 3, 2025 | 32.66 | 33.32 | 32.41 | 32.97 | 32.97 | 1.98% | 3,831,404 |
| Oct 31, 2025 | 33.97 | 34.89 | 32.27 | 32.33 | 32.33 | -4.57% | 6,187,861 |
| Oct 30, 2025 | 34.20 | 35.08 | 33.76 | 33.88 | 33.88 | -1.37% | 2,050,945 |
| Oct 29, 2025 | 34.34 | 35.05 | 33.65 | 34.35 | 34.35 | -0.75% | 2,836,888 |
| Oct 28, 2025 | 32.82 | 35.59 | 32.82 | 34.61 | 34.61 | 4.47% | 4,573,201 |
| Oct 27, 2025 | 33.70 | 34.46 | 32.52 | 33.13 | 33.13 | -1.69% | 4,888,666 |
| Oct 24, 2025 | 33.31 | 34.50 | 33.00 | 33.70 | 33.70 | -0.56% | 4,878,719 |
| Oct 23, 2025 | 31.79 | 34.50 | 31.79 | 33.89 | 33.89 | 7.45% | 6,755,701 |
| Oct 22, 2025 | 28.68 | 32.77 | 28.68 | 31.54 | 31.54 | 9.06% | 6,207,940 |
| Oct 21, 2025 | 27.72 | 29.30 | 27.72 | 28.92 | 28.92 | 4.44% | 3,796,475 |
| Oct 20, 2025 | 26.99 | 28.58 | 26.92 | 27.69 | 27.69 | 3.59% | 2,340,756 |
| Oct 17, 2025 | 27.01 | 27.29 | 26.51 | 26.73 | 26.73 | -1.73% | 1,433,455 |
| Oct 16, 2025 | 27.36 | 27.69 | 26.83 | 27.20 | 27.20 | -0.22% | 2,258,218 |
| Oct 15, 2025 | 26.49 | 28.07 | 26.49 | 27.26 | 27.26 | 2.87% | 2,950,410 |
| Oct 14, 2025 | 27.64 | 28.43 | 26.42 | 26.50 | 26.50 | -4.44% | 2,751,290 |
| Oct 13, 2025 | 27.48 | 28.40 | 27.25 | 27.73 | 27.73 | -3.35% | 2,225,694 |
| Oct 10, 2025 | 28.22 | 28.86 | 28.00 | 28.69 | 28.69 | 1.31% | 2,010,888 |
| Oct 9, 2025 | 28.90 | 29.18 | 28.07 | 28.32 | 28.32 | -3.18% | 3,050,144 |