Guangdong Modern High-Tech Fiber Co. Ltd. Class A 300876
SZSE · China · Process Industries
CNY 16.07+0.46 (+2.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.07 | +2.95% | CNY 15.61 | CNY 16.20 | CNY 15.53 | 4.01M |
| 2026-09-29 | CNY 15.61 | +1.83% | CNY 15.60 | CNY 15.69 | CNY 15.02 | 3.43M |
| 2026-09-28 | CNY 15.33 | +0.92% | CNY 15.23 | CNY 15.43 | CNY 14.89 | 2.36M |
| 2026-09-24 | CNY 15.19 | +0.53% | CNY 15.10 | CNY 15.44 | CNY 15.04 | 1.94M |
| 2026-09-23 | CNY 15.11 | +1.00% | CNY 15.11 | CNY 15.20 | CNY 14.86 | 1.79M |
| 2026-09-22 | CNY 14.96 | +0.61% | CNY 14.84 | CNY 15.34 | CNY 14.83 | 2.26M |
| 2026-09-21 | CNY 14.87 | +2.41% | CNY 14.46 | CNY 14.98 | CNY 14.46 | 2.00M |
| 2026-09-18 | CNY 14.52 | +0.83% | CNY 14.66 | CNY 14.80 | CNY 14.30 | 1.85M |
| 2026-09-17 | CNY 14.40 | -0.41% | CNY 14.36 | CNY 14.54 | CNY 14.20 | 1.97M |
| 2026-09-16 | CNY 14.46 | +0.70% | CNY 14.23 | CNY 14.58 | CNY 14.15 | 1.50M |
| 2026-09-15 | CNY 14.36 | -1.58% | CNY 14.73 | CNY 14.73 | CNY 14.30 | 2.07M |
| 2026-09-14 | CNY 14.59 | 0.00% | CNY 14.55 | CNY 14.85 | CNY 14.19 | 2.32M |
| 2026-09-11 | CNY 14.59 | -2.08% | CNY 14.75 | CNY 14.88 | CNY 14.26 | 2.38M |
| 2026-09-10 | CNY 14.90 | -1.97% | CNY 15.09 | CNY 15.40 | CNY 14.88 | 2.95M |
| 2026-09-09 | CNY 15.20 | -1.55% | CNY 16.81 | CNY 16.81 | CNY 15.13 | 4.36M |
| 2026-09-08 | CNY 15.44 | -0.19% | CNY 15.47 | CNY 15.58 | CNY 15.31 | 1.96M |
| 2026-09-07 | CNY 15.47 | -0.26% | CNY 15.51 | CNY 15.64 | CNY 15.38 | 2.25M |
| 2026-09-04 | CNY 15.51 | +0.26% | CNY 15.42 | CNY 15.92 | CNY 15.42 | 3.34M |
| 2026-09-03 | CNY 15.47 | -2.83% | CNY 16.02 | CNY 16.10 | CNY 15.31 | 3.01M |
| 2026-09-02 | CNY 15.92 | -0.19% | CNY 15.86 | CNY 16.15 | CNY 15.52 | 4.96M |
| 2026-09-01 | CNY 15.95 | -4.38% | CNY 17.40 | CNY 17.69 | CNY 15.82 | 7.03M |
| 2026-08-31 | CNY 16.68 | +0.42% | CNY 16.28 | CNY 16.86 | CNY 15.88 | 7.22M |
| 2026-08-28 | CNY 16.61 | +7.16% | CNY 15.50 | CNY 17.22 | CNY 15.50 | 9.12M |
| 2026-08-27 | CNY 15.50 | -0.51% | CNY 15.60 | CNY 15.68 | CNY 15.30 | 1.78M |
| 2026-08-26 | CNY 15.58 | +0.26% | CNY 15.56 | CNY 15.70 | CNY 15.33 | 1.74M |
| 2026-08-25 | CNY 15.54 | +0.26% | CNY 15.02 | CNY 15.78 | CNY 15.02 | 1.75M |
| 2026-08-24 | CNY 15.50 | -0.96% | CNY 15.89 | CNY 15.89 | CNY 15.31 | 1.98M |
| 2026-08-21 | CNY 15.65 | +1.43% | CNY 15.33 | CNY 15.72 | CNY 15.16 | 2.07M |
| 2026-08-20 | CNY 15.43 | +2.39% | CNY 15.23 | CNY 15.92 | CNY 15.12 | 2.45M |
| 2026-08-19 | CNY 15.07 | -4.07% | CNY 15.40 | CNY 15.71 | CNY 15.02 | 2.25M |
| 2026-08-18 | CNY 15.71 | -1.50% | CNY 15.95 | CNY 16.07 | CNY 15.60 | 1.73M |
| 2026-08-17 | CNY 15.95 | +2.44% | CNY 15.57 | CNY 16.15 | CNY 15.41 | 1.93M |
| 2026-08-14 | CNY 15.57 | -0.06% | CNY 15.60 | CNY 15.70 | CNY 15.34 | 1.67M |
| 2026-08-13 | CNY 15.58 | -0.57% | CNY 15.91 | CNY 15.94 | CNY 15.53 | 1.61M |
| 2026-08-12 | CNY 15.67 | +0.64% | CNY 15.59 | CNY 15.76 | CNY 15.48 | 1.48M |
| 2026-08-11 | CNY 15.57 | +0.06% | CNY 15.57 | CNY 15.69 | CNY 15.33 | 1.68M |
| 2026-08-10 | CNY 15.56 | +2.57% | CNY 15.20 | CNY 15.59 | CNY 15.00 | 1.92M |
| 2026-08-07 | CNY 15.17 | -0.85% | CNY 15.44 | CNY 15.59 | CNY 14.86 | 2.40M |
| 2026-08-06 | CNY 15.30 | +0.79% | CNY 15.39 | CNY 15.77 | CNY 13.94 | 3.09M |
| 2026-08-05 | CNY 15.18 | +4.19% | CNY 14.59 | CNY 15.19 | CNY 14.46 | 3.28M |
| 2026-08-04 | CNY 14.57 | +3.63% | CNY 14.31 | CNY 14.79 | CNY 14.13 | 2.80M |
| 2026-08-03 | CNY 14.06 | +2.85% | CNY 13.94 | CNY 14.21 | CNY 13.73 | 2.70M |
| 2026-07-31 | CNY 13.67 | -0.94% | CNY 13.60 | CNY 14.20 | CNY 13.60 | 2.81M |
| 2026-07-30 | CNY 13.80 | -4.17% | CNY 14.33 | CNY 14.66 | CNY 13.69 | 3.81M |
| 2026-07-29 | CNY 14.40 | +7.30% | CNY 13.74 | CNY 14.80 | CNY 13.44 | 4.84M |
| 2026-07-28 | CNY 13.42 | +1.21% | CNY 13.18 | CNY 13.66 | CNY 13.13 | 2.05M |
| 2026-07-27 | CNY 13.26 | +4.82% | CNY 12.73 | CNY 13.31 | CNY 12.25 | 2.63M |
| 2026-07-24 | CNY 12.65 | -3.80% | CNY 11.51 | CNY 13.45 | CNY 11.51 | 2.46M |
| 2026-07-23 | CNY 13.15 | +4.61% | CNY 12.44 | CNY 13.21 | CNY 12.44 | 2.07M |
| 2026-07-22 | CNY 12.57 | -2.10% | CNY 12.69 | CNY 12.88 | CNY 12.39 | 2.35M |
| 2026-07-21 | CNY 12.84 | +0.23% | CNY 12.99 | CNY 13.08 | CNY 11.76 | 3.98M |
| 2026-07-20 | CNY 12.81 | -6.22% | CNY 13.52 | CNY 14.09 | CNY 12.55 | 3.46M |
| 2026-07-17 | CNY 13.66 | -4.94% | CNY 14.38 | CNY 14.59 | CNY 13.54 | 2.66M |
| 2026-07-16 | CNY 14.37 | +0.49% | CNY 14.70 | CNY 14.70 | CNY 14.01 | 2.42M |
| 2026-07-15 | CNY 14.30 | -0.97% | CNY 14.27 | CNY 14.74 | CNY 14.07 | 1.89M |
| 2026-07-14 | CNY 14.44 | +1.48% | CNY 14.23 | CNY 14.68 | CNY 13.90 | 2.94M |
| 2026-07-13 | CNY 14.23 | -4.62% | CNY 14.93 | CNY 15.10 | CNY 14.12 | 3.23M |
| 2026-07-10 | CNY 14.92 | -0.53% | CNY 14.95 | CNY 15.40 | CNY 14.61 | 2.93M |
| 2026-07-09 | CNY 15.00 | +0.87% | CNY 14.88 | CNY 15.74 | CNY 14.83 | 3.06M |
| 2026-07-08 | CNY 14.87 | -2.30% | CNY 15.30 | CNY 15.32 | CNY 14.75 | 1.84M |
| 2026-07-07 | CNY 15.22 | -3.24% | CNY 15.74 | CNY 15.75 | CNY 15.08 | 2.08M |
| 2026-07-06 | CNY 15.73 | -2.48% | CNY 16.20 | CNY 16.55 | CNY 15.60 | 2.75M |
| 2026-07-03 | CNY 16.13 | -0.19% | CNY 16.17 | CNY 16.45 | CNY 15.69 | 4.16M |
| 2026-07-02 | CNY 16.16 | +5.28% | CNY 15.18 | CNY 16.50 | CNY 15.10 | 4.59M |
| 2026-07-01 | CNY 15.35 | +7.12% | CNY 14.41 | CNY 15.80 | CNY 14.00 | 4.85M |
| 2026-06-30 | CNY 14.33 | -0.90% | CNY 14.47 | CNY 14.78 | CNY 14.20 | 2.96M |
| 2026-06-29 | CNY 14.46 | -2.49% | CNY 14.79 | CNY 14.79 | CNY 14.08 | 2.94M |
| 2026-06-26 | CNY 14.83 | -2.69% | CNY 15.17 | CNY 15.23 | CNY 14.71 | 2.42M |
| 2026-06-25 | CNY 15.24 | -4.21% | CNY 15.63 | CNY 16.03 | CNY 15.10 | 3.57M |
| 2026-06-24 | CNY 15.91 | -1.24% | CNY 16.33 | CNY 16.33 | CNY 15.67 | 3.27M |
| 2026-06-23 | CNY 16.11 | -1.59% | CNY 16.32 | CNY 16.56 | CNY 16.04 | 2.33M |
| 2026-06-22 | CNY 16.37 | -0.18% | CNY 16.28 | CNY 16.46 | CNY 15.80 | 3.40M |
| 2026-06-18 | CNY 16.40 | -1.62% | CNY 16.84 | CNY 17.20 | CNY 16.31 | 2.94M |
| 2026-06-17 | CNY 16.67 | -1.94% | CNY 16.90 | CNY 17.35 | CNY 16.61 | 3.53M |
| 2026-06-16 | CNY 17.00 | -2.58% | CNY 17.30 | CNY 17.51 | CNY 16.92 | 4.03M |
| 2026-06-15 | CNY 17.45 | +0.81% | CNY 17.32 | CNY 17.71 | CNY 17.11 | 3.25M |
| 2026-06-12 | CNY 17.31 | +2.12% | CNY 17.00 | CNY 17.49 | CNY 16.90 | 4.35M |
| 2026-06-11 | CNY 16.95 | +4.57% | CNY 16.25 | CNY 17.15 | CNY 15.90 | 6.13M |
| 2026-06-10 | CNY 16.21 | +1.31% | CNY 15.88 | CNY 16.68 | CNY 15.70 | 5.83M |
| 2026-06-09 | CNY 16.00 | -4.36% | CNY 16.99 | CNY 16.99 | CNY 15.82 | 5.91M |
| 2026-06-08 | CNY 16.73 | -5.85% | CNY 17.47 | CNY 17.77 | CNY 16.36 | 5.33M |
| 2026-06-05 | CNY 17.77 | -1.33% | CNY 17.88 | CNY 18.61 | CNY 17.42 | 4.17M |
| 2026-06-04 | CNY 18.01 | -3.79% | CNY 18.50 | CNY 18.90 | CNY 17.89 | 4.24M |
| 2026-06-03 | CNY 18.72 | +4.70% | CNY 17.92 | CNY 19.50 | CNY 17.56 | 8.21M |
| 2026-06-02 | CNY 17.88 | -4.02% | CNY 18.90 | CNY 18.90 | CNY 17.70 | 3.42M |
| 2026-06-01 | CNY 18.63 | +1.12% | CNY 18.50 | CNY 18.89 | CNY 18.29 | 2.59M |
| 2026-05-29 | CNY 18.42 | -4.90% | CNY 19.28 | CNY 19.57 | CNY 18.31 | 3.18M |
| 2026-05-28 | CNY 19.37 | +1.31% | CNY 19.36 | CNY 19.71 | CNY 18.76 | 4.57M |
| 2026-05-27 | CNY 19.12 | -2.94% | CNY 19.78 | CNY 19.78 | CNY 18.58 | 4.49M |
| 2026-05-26 | CNY 19.70 | -3.26% | CNY 20.43 | CNY 20.54 | CNY 19.58 | 4.14M |