Skip to main content
logo
Guangdong Modern High-tech Fiber Co., Ltd (SHE:300876)
China flag China · Delayed Price · Currency is CNY
27.58
-0.93 (-3.26%)
May 26, 2026, 3:04 PM CST

SHE:300876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202628.9029.9328.5129.6429.643.02%2,242,547
May 21, 202630.0830.3228.5528.7728.77-4.36%2,254,197
May 20, 202631.0631.0630.0030.0830.08-2.84%1,742,700
May 19, 202630.3831.4630.3830.9630.961.91%2,629,947
May 18, 202630.6630.8930.1330.3830.38-1.36%2,260,230
May 15, 202630.0031.8629.9030.8030.803.18%4,445,830
May 14, 202630.2230.5029.3929.8529.85-1.22%2,023,698
May 13, 202630.3030.5529.6230.2230.22-0.26%2,833,655
May 12, 202631.0031.2030.2330.3030.30-2.54%2,436,190
May 11, 202631.3331.7930.5131.0931.09-0.77%2,427,287
May 8, 202630.7531.7030.3131.3331.332.12%3,511,427
May 7, 202630.5431.2330.0030.6830.680.13%3,533,503
May 6, 202630.9431.5330.3330.6430.640.52%3,415,015
Apr 30, 202629.7530.6729.4130.4830.483.29%2,996,568
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%4,223,138
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