Stock listing
Shenzhen:300876 Guangdong Modern High-Tech Fiber Co. Ltd. (蒙泰高新) 股价
Follow Guangdong Modern High-Tech Fiber Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300876
¥12.11 CNY -0.24 (-1.9%)
Close on Nov 3, 2026
- Day range
- ¥11.90 – ¥12.50 CNYNov 3, 2026
- Volume
- 2.88M sharesNov 3, 2026
- Market cap
- ¥1.84B CNYAt the close on Nov 3, 2026 · price × 152.0M shares outstanding
- 52-week range
- ¥11.51 – ¥28.79 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥45.86M CNYMedian day 2.43M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300876 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.11 | -0.24 | -1.9% | ¥12.35 | ¥12.50 | ¥11.90 | 2,883,036 | |
| ¥12.35 | +0.36 | +3.0% | ¥12.35 | ¥12.36 | ¥11.61 | 3,815,135 | |
| ¥11.99 | -0.63 | -5.0% | ¥12.35 | ¥12.79 | ¥11.93 | 2,394,580 | |
| ¥12.62 | -0.30 | -2.3% | ¥12.80 | ¥13.02 | ¥12.59 | 2,379,191 | |
| ¥12.92 | +0.32 | +2.5% | ¥12.51 | ¥13.07 | ¥12.47 | 3,334,729 | |
| ¥12.60 | -1.13 | -8.2% | ¥13.44 | ¥13.77 | ¥12.60 | 4,035,820 | |
| ¥13.73 | -0.04 | -0.3% | ¥13.54 | ¥13.97 | ¥13.50 | 2,429,899 | |
| ¥13.77 | +0.02 | +0.1% | ¥13.44 | ¥13.80 | ¥12.70 | 4,105,420 | |
| ¥13.75 | -0.54 | -3.8% | ¥14.54 | ¥14.56 | ¥13.71 | 2,592,720 | |
| ¥14.29 | -0.50 | -3.4% | ¥15.00 | ¥15.00 | ¥14.24 | 2,549,076 | |
| ¥14.79 | +0.12 | +0.8% | ¥14.56 | ¥14.97 | ¥14.56 | 2,336,939 | |
| ¥14.67 | -0.53 | -3.5% | ¥15.05 | ¥15.12 | ¥13.91 | 3,318,659 | |
| ¥15.20 | +0.34 | +2.3% | ¥15.68 | ¥15.68 | ¥14.88 | 2,433,000 | |
| ¥14.86 | -0.56 | -3.6% | ¥15.24 | ¥15.24 | ¥14.65 | 2,755,900 | |
| ¥15.42 | -0.78 | -4.8% | ¥16.20 | ¥16.23 | ¥15.36 | 3,399,950 | |
| ¥16.20 | +0.18 | +1.1% | ¥15.92 | ¥16.28 | ¥15.51 | 3,894,550 | |
| ¥16.02 | -0.61 | -3.7% | ¥16.73 | ¥16.80 | ¥16.00 | 4,920,915 | |
| ¥16.63 | -0.07 | -0.4% | ¥16.86 | ¥16.86 | ¥15.66 | 8,064,846 | |
| ¥16.70 | +0.63 | +3.9% | ¥16.10 | ¥16.96 | ¥16.00 | 6,447,560 | |
| ¥16.07 | +0.46 | +2.9% | ¥15.61 | ¥16.20 | ¥15.53 | 4,006,570 | |
| ¥15.61 | +0.28 | +1.8% | ¥15.60 | ¥15.69 | ¥15.02 | 3,432,106 | |
| ¥15.33 | +0.14 | +0.9% | ¥15.23 | ¥15.43 | ¥14.89 | 2,364,833 | |
| ¥15.19 | +0.08 | +0.5% | ¥15.10 | ¥15.44 | ¥15.04 | 1,941,105 | |
| ¥15.11 | +0.15 | +1.0% | ¥15.11 | ¥15.20 | ¥14.86 | 1,785,940 | |
| ¥14.96 | +0.09 | +0.6% | ¥14.84 | ¥15.34 | ¥14.83 | 2,256,740 | |
| ¥14.87 | +0.35 | +2.4% | ¥14.46 | ¥14.98 | ¥14.46 | 2,000,800 | |
| ¥14.52 | +0.12 | +0.8% | ¥14.66 | ¥14.80 | ¥14.30 | 1,853,771 | |
| ¥14.40 | -0.06 | -0.4% | ¥14.36 | ¥14.54 | ¥14.20 | 1,972,660 | |
| ¥14.46 | +0.10 | +0.7% | ¥14.23 | ¥14.58 | ¥14.15 | 1,497,100 | |
| ¥14.36 | -0.23 | -1.6% | ¥14.73 | ¥14.73 | ¥14.30 | 2,066,060 | |
| ¥14.59 | 0.00 | 0.0% | ¥14.55 | ¥14.85 | ¥14.19 | 2,315,480 | |
| ¥14.59 | -0.31 | -2.1% | ¥14.75 | ¥14.88 | ¥14.26 | 2,376,504 | |
| ¥14.90 | -0.30 | -2.0% | ¥15.09 | ¥15.40 | ¥14.88 | 2,954,924 | |
| ¥15.20 | -0.24 | -1.6% | ¥16.81 | ¥16.81 | ¥15.13 | 4,356,415 | |
| ¥15.44 | -0.03 | -0.2% | ¥15.47 | ¥15.58 | ¥15.31 | 1,961,353 | |
| ¥15.47 | -0.04 | -0.3% | ¥15.51 | ¥15.64 | ¥15.38 | 2,245,151 | |
| ¥15.51 | +0.04 | +0.3% | ¥15.42 | ¥15.92 | ¥15.42 | 3,343,956 | |
| ¥15.47 | -0.45 | -2.8% | ¥16.02 | ¥16.10 | ¥15.31 | 3,012,020 | |
| ¥15.92 | -0.03 | -0.2% | ¥15.86 | ¥16.15 | ¥15.52 | 4,957,625 | |
| ¥15.95 | -0.73 | -4.4% | ¥17.40 | ¥17.69 | ¥15.82 | 7,034,452 | |
| ¥16.68 | +0.07 | +0.4% | ¥16.28 | ¥16.86 | ¥15.88 | 7,215,144 | |
| ¥16.61 | +1.11 | +7.2% | ¥15.50 | ¥17.22 | ¥15.50 | 9,122,663 | |
| ¥15.50 | -0.08 | -0.5% | ¥15.60 | ¥15.68 | ¥15.30 | 1,780,680 | |
| ¥15.58 | +0.04 | +0.3% | ¥15.56 | ¥15.70 | ¥15.33 | 1,740,705 | |
| ¥15.54 | +0.04 | +0.3% | ¥15.02 | ¥15.78 | ¥15.02 | 1,749,613 | |
| ¥15.50 | -0.15 | -1.0% | ¥15.89 | ¥15.89 | ¥15.31 | 1,978,392 | |
| ¥15.65 | +0.22 | +1.4% | ¥15.33 | ¥15.72 | ¥15.16 | 2,066,901 | |
| ¥15.43 | +0.36 | +2.4% | ¥15.23 | ¥15.92 | ¥15.12 | 2,454,118 | |
| ¥15.07 | -0.64 | -4.1% | ¥15.40 | ¥15.71 | ¥15.02 | 2,247,820 | |
| ¥15.71 | -0.24 | -1.5% | ¥15.95 | ¥16.07 | ¥15.60 | 1,727,293 | |
| ¥15.95 | +0.38 | +2.4% | ¥15.57 | ¥16.15 | ¥15.41 | 1,930,000 | |
| ¥15.57 | -0.01 | -0.1% | ¥15.60 | ¥15.70 | ¥15.34 | 1,666,180 | |
| ¥15.58 | -0.09 | -0.6% | ¥15.91 | ¥15.94 | ¥15.53 | 1,614,680 | |
| ¥15.67 | +0.10 | +0.6% | ¥15.59 | ¥15.76 | ¥15.48 | 1,482,460 | |
| ¥15.57 | +0.01 | +0.1% | ¥15.57 | ¥15.69 | ¥15.33 | 1,684,940 | |
| ¥15.56 | +0.39 | +2.6% | ¥15.20 | ¥15.59 | ¥15.00 | 1,917,400 | |
| ¥15.17 | -0.13 | -0.8% | ¥15.44 | ¥15.59 | ¥14.86 | 2,403,060 | |
| ¥15.30 | +0.12 | +0.8% | ¥15.39 | ¥15.77 | ¥13.94 | 3,092,889 | |
| ¥15.18 | +0.61 | +4.2% | ¥14.59 | ¥15.19 | ¥14.46 | 3,284,357 | |
| ¥14.57 | +0.51 | +3.6% | ¥14.31 | ¥14.79 | ¥14.13 | 2,804,738 | |
| ¥14.06 | +0.39 | +2.9% | ¥13.94 | ¥14.21 | ¥13.73 | 2,701,220 |
- Ticker
- Shenzhen:300876
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 22, 2026
Guangdong Modern High-Tech Fiber Says Key Shareholders Plan To Unload 3.0% Stake
Latest news
Guangdong Modern High-Tech Fiber Says Key Shareholders Plan To Unload 3.0% Stake
Mar 22, 2026
Closed ¥17.28 (-8.0%) on Mar 23, 2026
Guangdong Modern High-Tech Fiber's Shareholders To Unload Shares
Nov 3, 2025
Closed ¥22.81 (-3.2%) on Nov 4, 2025
Guangdong Modern High-Tech Fiber Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 3 in all · newest Mar 22, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Guangdong Modern High-Tech Fiber Co. Ltd.