Rastar Group (SHE:300043)
China · Delayed Price · Currency is CNY 6.72
-0.01 (-0.15%)
At close: Feb 6, 2026
Rastar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.62 | 6.84 | 6.36 | 6.72 | 6.72 | -0.15% | 99,511,170 |
| Feb 5, 2026 | 6.53 | 6.88 | 6.50 | 6.73 | 6.73 | 1.36% | 100,352,700 |
| Feb 4, 2026 | 6.72 | 6.82 | 6.47 | 6.64 | 6.64 | -3.07% | 102,191,100 |
| Feb 3, 2026 | 6.70 | 6.87 | 6.66 | 6.85 | 6.85 | 4.10% | 123,501,800 |
| Feb 2, 2026 | 6.68 | 6.88 | 6.57 | 6.58 | 6.58 | -2.08% | 121,947,600 |
| Jan 30, 2026 | 6.40 | 6.80 | 6.25 | 6.72 | 6.72 | 4.02% | 148,819,800 |
| Jan 29, 2026 | 6.23 | 6.73 | 6.13 | 6.46 | 6.46 | 2.70% | 103,831,332 |
| Jan 28, 2026 | 6.35 | 6.47 | 6.28 | 6.29 | 6.29 | -1.41% | 44,334,600 |
| Jan 27, 2026 | 6.43 | 6.52 | 6.22 | 6.38 | 6.38 | -0.78% | 49,348,100 |
| Jan 26, 2026 | 6.62 | 6.67 | 6.30 | 6.43 | 6.43 | -3.74% | 78,093,690 |
| Jan 23, 2026 | 6.55 | 6.70 | 6.50 | 6.68 | 6.68 | 1.98% | 70,144,190 |
| Jan 22, 2026 | 6.56 | 6.63 | 6.49 | 6.55 | 6.55 | -1.21% | 61,107,960 |
| Jan 21, 2026 | 6.52 | 6.75 | 6.47 | 6.63 | 6.63 | 3.11% | 98,903,450 |
| Jan 20, 2026 | 6.49 | 6.61 | 6.36 | 6.43 | 6.43 | -0.92% | 58,402,400 |
| Jan 19, 2026 | 6.49 | 6.62 | 6.35 | 6.49 | 6.49 | - | 59,020,200 |
| Jan 16, 2026 | 6.76 | 6.78 | 6.41 | 6.49 | 6.49 | -4.70% | 95,663,120 |
| Jan 15, 2026 | 6.94 | 7.17 | 6.70 | 6.81 | 6.81 | -2.85% | 122,745,200 |
| Jan 14, 2026 | 6.89 | 7.35 | 6.87 | 7.01 | 7.01 | 0.14% | 210,334,300 |
| Jan 13, 2026 | 6.81 | 7.71 | 6.54 | 7.00 | 7.00 | 4.79% | 239,858,400 |
| Jan 12, 2026 | 6.45 | 6.71 | 6.36 | 6.68 | 6.68 | 5.20% | 155,489,900 |
| Jan 9, 2026 | 6.10 | 6.35 | 6.08 | 6.35 | 6.35 | 3.42% | 103,246,600 |
| Jan 8, 2026 | 6.01 | 6.19 | 5.95 | 6.14 | 6.14 | 1.49% | 54,096,300 |
| Jan 7, 2026 | 6.02 | 6.27 | 5.96 | 6.05 | 6.05 | 0.50% | 71,683,410 |
| Jan 6, 2026 | 5.98 | 6.04 | 5.94 | 6.02 | 6.02 | 0.33% | 60,860,400 |
| Jan 5, 2026 | 5.69 | 6.04 | 5.68 | 6.00 | 6.00 | 6.19% | 98,306,010 |
| Dec 31, 2025 | 5.64 | 5.71 | 5.57 | 5.65 | 5.65 | -0.35% | 35,753,740 |
| Dec 30, 2025 | 5.65 | 5.75 | 5.61 | 5.67 | 5.67 | 0.71% | 36,459,390 |
| Dec 29, 2025 | 5.71 | 5.73 | 5.61 | 5.63 | 5.63 | -2.09% | 34,275,670 |
| Dec 26, 2025 | 5.84 | 5.84 | 5.73 | 5.75 | 5.75 | -2.04% | 51,050,820 |
| Dec 25, 2025 | 5.86 | 6.06 | 5.82 | 5.87 | 5.87 | -0.17% | 51,260,670 |
| Dec 24, 2025 | 5.87 | 5.88 | 5.78 | 5.88 | 5.88 | -0.68% | 37,198,900 |
| Dec 23, 2025 | 5.89 | 5.97 | 5.84 | 5.92 | 5.92 | -0.17% | 43,842,690 |
| Dec 22, 2025 | 6.00 | 6.01 | 5.88 | 5.93 | 5.93 | -0.84% | 55,161,549 |
| Dec 19, 2025 | 5.90 | 6.08 | 5.78 | 5.98 | 5.98 | 3.46% | 100,241,800 |
| Dec 18, 2025 | 5.61 | 5.91 | 5.61 | 5.78 | 5.78 | 1.76% | 62,171,700 |
| Dec 17, 2025 | 5.55 | 5.68 | 5.49 | 5.68 | 5.68 | 2.34% | 48,206,100 |
| Dec 16, 2025 | 5.63 | 5.72 | 5.46 | 5.55 | 5.55 | -2.29% | 57,320,190 |
| Dec 15, 2025 | 5.71 | 5.89 | 5.62 | 5.68 | 5.68 | 0.71% | 61,013,100 |
| Dec 12, 2025 | 5.56 | 5.68 | 5.50 | 5.64 | 5.64 | 1.62% | 31,657,000 |
| Dec 11, 2025 | 5.72 | 5.74 | 5.55 | 5.55 | 5.55 | -3.31% | 31,318,100 |
| Dec 10, 2025 | 5.70 | 5.78 | 5.65 | 5.74 | 5.74 | 0.17% | 27,503,680 |
| Dec 9, 2025 | 5.80 | 5.85 | 5.71 | 5.73 | 5.73 | -1.72% | 32,943,800 |
| Dec 8, 2025 | 5.64 | 5.89 | 5.62 | 5.83 | 5.83 | 3.55% | 50,908,200 |
| Dec 5, 2025 | 5.56 | 5.63 | 5.50 | 5.63 | 5.63 | 1.44% | 25,458,510 |
| Dec 4, 2025 | 5.59 | 5.63 | 5.53 | 5.55 | 5.55 | -0.89% | 30,007,010 |
| Dec 3, 2025 | 5.84 | 5.86 | 5.58 | 5.60 | 5.60 | -4.11% | 46,482,100 |
| Dec 2, 2025 | 5.91 | 5.97 | 5.78 | 5.84 | 5.84 | -1.18% | 39,988,330 |
| Dec 1, 2025 | 5.71 | 5.95 | 5.69 | 5.91 | 5.91 | 3.50% | 61,912,720 |
| Nov 28, 2025 | 5.62 | 5.71 | 5.59 | 5.71 | 5.71 | 1.06% | 33,987,890 |
| Nov 27, 2025 | 5.75 | 5.82 | 5.64 | 5.65 | 5.65 | -2.75% | 45,472,770 |