Guangdong Modern High-tech Fiber
蒙泰高新 SZ300876 Forward-adjusted GEM
16.07
+0.46
(+2.95%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.61
High
16.20
Low
15.53
Prev close
15.61
Amplitude
4.29%
Volume
4.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.46
MA10
15.05
MA20
15.10
MA60
14.86
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.61 | 16.20 | 15.53 | 16.07 | 4M |
| 2 | 2026-09-29 | 15.60 | 15.69 | 15.02 | 15.61 | 3M |
| 3 | 2026-09-28 | 15.23 | 15.43 | 14.89 | 15.33 | 2M |
| 4 | 2026-09-24 | 15.10 | 15.44 | 15.04 | 15.19 | 2M |
| 5 | 2026-09-23 | 15.11 | 15.20 | 14.86 | 15.11 | 2M |
| 6 | 2026-09-22 | 14.84 | 15.34 | 14.83 | 14.96 | 2M |
| 7 | 2026-09-21 | 14.46 | 14.98 | 14.46 | 14.87 | 2M |
| 8 | 2026-09-18 | 14.66 | 14.80 | 14.30 | 14.52 | 2M |
| 9 | 2026-09-17 | 14.36 | 14.54 | 14.20 | 14.40 | 2M |
| 10 | 2026-09-16 | 14.23 | 14.58 | 14.15 | 14.46 | 1M |
| 11 | 2026-09-15 | 14.73 | 14.73 | 14.30 | 14.36 | 2M |
| 12 | 2026-09-14 | 14.55 | 14.85 | 14.19 | 14.59 | 2M |
52W
Data range
11.51
26.3%
28.82
High/low over the last 250 trading days, and where the price sits.
← Stocks