Skip to main content
Guangdong Modern High-tech Fiber Co., Ltd (SHE:300876)
China flag China · Delayed Price · Currency is CNY
29.51
+0.07 (0.24%)
Apr 29, 2026, 3:04 PM CST

SHE:300876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.3629.7529.0129.5129.510.24%2,195,369
Apr 28, 202629.9830.5028.9129.4429.44-1.08%4,034,794
Apr 27, 202627.1829.8626.9329.7629.769.53%6,657,370
Apr 24, 202627.1127.3226.5127.1727.17-0.40%1,543,008
Apr 23, 202627.5028.0227.0427.2827.28-1.09%1,973,142
Apr 22, 202627.7227.7326.8327.5827.58-0.54%2,186,056
Apr 21, 202627.1827.7626.9127.7327.732.10%2,048,095
Apr 20, 202626.8627.3026.5027.1627.161.46%2,436,672
Apr 17, 202626.1026.8025.9826.7726.772.21%1,923,837
Apr 16, 202625.5426.2525.4526.1926.192.50%1,595,543
Apr 15, 202626.0426.2525.5025.5525.55-1.88%1,309,343
Apr 14, 202625.9126.1325.6026.0426.040.81%1,307,662
Apr 13, 202625.8726.0525.5125.8325.830.31%1,123,785
Apr 10, 202625.6625.9725.5525.7525.750.98%1,410,800
Apr 9, 202625.9225.9325.3125.5025.50-1.66%1,837,413
Apr 8, 202625.5126.0125.3025.9325.933.18%2,332,700
Apr 7, 202624.8425.6324.6725.1325.131.41%3,052,413
Apr 3, 202625.9127.5024.6124.7824.78-1.12%4,630,377
Apr 2, 202625.5225.5724.8625.0625.06-2.30%1,301,891
Apr 1, 202625.7125.9725.4125.6525.651.66%1,195,905
Mar 31, 202626.0026.3025.1625.2325.23-2.13%1,275,600
Mar 30, 202624.9326.0024.4025.7825.780.90%1,974,200
Mar 27, 202625.2225.7025.1125.5525.551.07%1,241,500
Mar 26, 202625.7025.9625.0525.2825.28-1.17%1,386,200
Mar 25, 202625.7225.9925.3625.5825.580.43%1,249,300
Mar 24, 202624.6425.5024.4325.4725.475.29%2,208,152
Mar 23, 202625.7825.8723.9724.1924.19-7.95%2,920,400
Mar 20, 202627.0227.3826.2026.2826.28-1.83%1,571,236
Mar 19, 202627.7027.8926.6626.7726.77-3.46%1,907,100
Mar 18, 202627.8928.1027.0027.7327.73-1.00%2,464,426
Mar 17, 202627.6228.9027.5028.0128.011.85%3,042,677
Mar 16, 202628.1629.0027.3727.5027.50-4.84%4,223,238
Mar 13, 202629.4229.9028.5028.9028.90-6.05%6,372,305
Mar 12, 202631.0034.5630.1930.7630.765.27%8,058,760
Mar 11, 202629.6730.1329.1629.2229.22-1.48%1,155,240
Mar 10, 202628.9029.6828.6029.6629.663.45%1,424,469
Mar 9, 202629.3129.4928.3828.6728.67-2.12%1,865,090
Mar 6, 202628.7229.4028.5029.2929.291.98%1,105,736
Mar 5, 202629.1229.5028.5828.7228.720.95%1,383,046
Mar 4, 202628.3429.1428.0028.4528.450.11%1,422,909
Mar 3, 202629.1829.8328.2828.4228.42-2.84%2,131,326
Mar 2, 202629.9329.9628.9129.2529.25-2.73%1,730,385
Feb 27, 202630.5830.6629.7830.0730.07-1.64%1,519,100
Feb 26, 202630.9931.2930.2330.5730.57-0.78%1,739,914
Feb 25, 202631.1831.1830.7430.8130.81-0.61%1,332,300
Feb 24, 202630.8331.3830.4531.0031.002.01%1,678,190
Feb 13, 202630.2030.7830.0030.3930.390.93%1,030,062
Feb 12, 202630.3630.5029.9530.1130.11-0.82%995,752
Feb 11, 202630.6130.8830.3130.3630.36-1.01%1,007,900
Feb 10, 202630.5830.7830.2030.6730.670.16%1,142,113
Feb 9, 202630.4130.8530.1730.6230.621.86%1,198,800
Feb 6, 202629.9030.3929.2530.0630.061.04%1,070,628
Feb 5, 202630.2130.6629.6829.7529.75-2.49%1,432,130
Feb 4, 202629.2430.5529.2430.5130.514.13%2,801,030
Feb 3, 202629.0429.5328.8029.3029.301.38%1,748,000
Feb 2, 202629.8630.3628.7828.9028.90-3.22%2,125,308
Jan 30, 202629.3430.0929.1229.8629.861.81%2,227,622
Jan 29, 202629.7730.1129.2129.3329.33-1.08%1,846,554
Jan 28, 202630.3930.3929.4129.6529.65-1.59%2,006,044
Jan 27, 202630.2830.4729.5130.1330.13-0.50%1,919,642
Jan 26, 202630.9130.9830.0530.2830.28-2.07%1,883,890
Jan 23, 202630.8830.9330.2530.9230.920.85%2,091,574
Jan 22, 202631.3831.4030.5230.6630.66-2.39%2,037,063
Jan 21, 202630.7831.5030.0331.4131.412.15%2,237,237
Jan 20, 202631.3931.3930.3030.7530.75-2.13%2,061,330
Jan 19, 202632.1032.1931.0231.4231.42-2.39%2,113,503
Jan 16, 202631.6732.1931.2032.1932.191.71%2,044,272
Jan 15, 202632.0032.2031.5431.6531.65-1.86%2,663,054
Jan 14, 202632.8032.8031.6032.2532.251.45%3,454,758
Jan 13, 202632.4932.7931.4731.7931.79-0.81%4,084,801
Jan 12, 202634.7734.8131.7232.0532.05-7.82%7,652,585
Jan 9, 202635.1636.1834.3734.7734.77-0.74%2,702,779
Jan 8, 202634.9235.5334.5835.0335.03-0.45%2,353,613
Jan 7, 202633.8335.4333.4535.1935.194.05%3,459,321
Jan 6, 202634.5034.7533.4333.8233.82-2.42%4,211,467
Jan 5, 202635.3137.4034.5034.6634.66-1.73%3,739,290
Dec 31, 202536.8637.2934.7035.2735.27-3.53%3,629,458
Dec 30, 202538.0138.4936.3336.5636.56-4.37%4,926,180
Dec 29, 202539.7140.3037.4038.2338.23-2.67%6,083,099
Dec 26, 202539.1140.0038.5139.2839.280.41%3,596,797
Dec 25, 202536.4739.2036.2039.1239.127.12%7,069,332
Dec 24, 202536.1036.7635.5336.5236.522.13%2,147,516
Dec 23, 202535.7536.2835.1835.7635.76-0.53%2,109,138
Dec 22, 202536.3137.9635.6135.9535.95-0.69%3,177,433
Dec 19, 202535.0036.6835.0036.2036.200.28%2,868,496
Dec 18, 202535.7036.7535.5536.1036.103.11%3,668,114
Dec 17, 202535.6135.9933.8035.0135.01-2.15%3,415,124
Dec 16, 202537.3337.5035.5835.7835.78-4.41%4,047,214
Dec 15, 202535.0038.8035.0037.4337.435.56%9,350,687
Dec 12, 202533.2435.4833.2435.4635.465.60%4,293,486
Dec 11, 202534.9137.2532.9133.5833.58-2.04%7,019,590
Dec 10, 202533.5034.7733.4034.2834.282.63%2,954,682
Dec 9, 202533.3033.8832.8633.4033.400.21%1,979,695
Dec 8, 202532.5334.9932.3733.3333.333.03%3,420,266
Dec 5, 202532.7032.8931.9432.3532.35-0.92%1,496,972
Dec 4, 202533.3034.1832.4732.6532.65-2.13%2,438,037
Dec 3, 202532.4833.4532.2533.3633.362.71%2,500,484
Dec 2, 202532.4332.6932.1932.4832.480.22%816,118
Dec 1, 202532.4332.9932.2332.4132.41-0.06%1,060,443
Nov 28, 202532.5732.6231.9232.4332.43-0.22%1,673,097