Rastar Group (SHE:300043)
China · Delayed Price · Currency is CNY 4.320
+0.040 (0.93%)
At close: Sep 16, 2026
Rastar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.26 | 4.33 | 4.21 | 4.32 | 4.32 | 0.93% | 14,670,160 |
| Sep 15, 2026 | 4.40 | 4.42 | 4.27 | 4.28 | 4.28 | -2.06% | 20,983,300 |
| Sep 14, 2026 | 4.43 | 4.43 | 4.35 | 4.37 | 4.37 | -1.13% | 18,562,600 |
| Sep 11, 2026 | 4.47 | 4.47 | 4.37 | 4.42 | 4.42 | -2.00% | 23,901,000 |
| Sep 10, 2026 | 4.56 | 4.56 | 4.46 | 4.51 | 4.51 | -1.31% | 15,920,190 |
| Sep 9, 2026 | 4.74 | 4.75 | 4.53 | 4.57 | 4.57 | -4.39% | 47,848,625 |
| Sep 8, 2026 | 4.74 | 4.83 | 4.66 | 4.78 | 4.78 | 0.63% | 35,756,120 |
| Sep 7, 2026 | 4.66 | 4.86 | 4.66 | 4.75 | 4.75 | 0.42% | 56,734,100 |
| Sep 4, 2026 | 4.54 | 4.82 | 4.54 | 4.73 | 4.73 | 4.19% | 72,836,372 |
| Sep 3, 2026 | 4.63 | 4.75 | 4.52 | 4.54 | 4.54 | -1.52% | 37,784,534 |
| Sep 2, 2026 | 4.68 | 4.77 | 4.60 | 4.61 | 4.61 | -2.54% | 32,859,000 |
| Sep 1, 2026 | 4.56 | 4.75 | 4.54 | 4.73 | 4.73 | 3.73% | 50,267,700 |
| Aug 31, 2026 | 4.41 | 4.57 | 4.39 | 4.56 | 4.56 | 2.01% | 34,374,400 |
| Aug 28, 2026 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | - | 21,544,500 |
| Aug 27, 2026 | 4.44 | 4.47 | 4.40 | 4.47 | 4.47 | 0.45% | 18,911,700 |
| Aug 26, 2026 | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | -0.22% | 18,302,375 |
| Aug 25, 2026 | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | 2.76% | 18,785,949 |
| Aug 24, 2026 | 4.44 | 4.46 | 4.30 | 4.34 | 4.34 | -2.25% | 18,731,600 |
| Aug 21, 2026 | 4.45 | 4.49 | 4.39 | 4.44 | 4.44 | -1.11% | 17,517,509 |
| Aug 20, 2026 | 4.50 | 4.54 | 4.44 | 4.49 | 4.49 | 1.58% | 20,700,600 |
| Aug 19, 2026 | 4.61 | 4.63 | 4.40 | 4.42 | 4.42 | -4.95% | 27,012,400 |
| Aug 18, 2026 | 4.76 | 4.76 | 4.59 | 4.65 | 4.65 | -2.52% | 29,235,400 |
| Aug 17, 2026 | 4.82 | 4.82 | 4.67 | 4.77 | 4.77 | -1.04% | 33,147,980 |
| Aug 14, 2026 | 4.79 | 4.83 | 4.67 | 4.82 | 4.82 | 0.63% | 32,428,600 |
| Aug 13, 2026 | 4.91 | 4.98 | 4.78 | 4.79 | 4.79 | -2.24% | 38,460,080 |
| Aug 12, 2026 | 4.88 | 4.95 | 4.83 | 4.90 | 4.90 | 0.62% | 26,075,580 |
| Aug 11, 2026 | 4.90 | 4.98 | 4.84 | 4.87 | 4.87 | -0.81% | 28,751,900 |
| Aug 10, 2026 | 4.88 | 4.92 | 4.73 | 4.91 | 4.91 | 2.08% | 34,629,000 |
| Aug 7, 2026 | 4.83 | 4.84 | 4.67 | 4.81 | 4.81 | -1.23% | 42,348,410 |
| Aug 6, 2026 | 4.91 | 5.06 | 4.80 | 4.87 | 4.87 | -1.42% | 55,576,870 |
| Aug 5, 2026 | 4.88 | 4.98 | 4.85 | 4.94 | 4.94 | -0.20% | 50,659,520 |
| Aug 4, 2026 | 4.78 | 4.95 | 4.76 | 4.95 | 4.95 | 3.34% | 61,146,460 |
| Aug 3, 2026 | 4.75 | 4.86 | 4.70 | 4.79 | 4.79 | 0.63% | 49,642,910 |
| Jul 31, 2026 | 4.45 | 4.88 | 4.44 | 4.76 | 4.76 | 5.78% | 76,673,200 |
| Jul 30, 2026 | 4.60 | 4.83 | 4.49 | 4.50 | 4.50 | -3.85% | 64,037,914 |
| Jul 29, 2026 | 4.41 | 4.77 | 4.41 | 4.68 | 4.68 | 5.88% | 73,474,960 |
| Jul 28, 2026 | 4.40 | 4.50 | 4.36 | 4.42 | 4.42 | 0.45% | 32,186,980 |
| Jul 27, 2026 | 4.24 | 4.42 | 4.23 | 4.40 | 4.40 | 3.04% | 30,922,819 |
| Jul 24, 2026 | 4.38 | 4.39 | 4.23 | 4.27 | 4.27 | -4.26% | 35,955,300 |
| Jul 23, 2026 | 4.36 | 4.46 | 4.32 | 4.46 | 4.46 | 2.06% | 38,491,665 |
| Jul 22, 2026 | 4.44 | 4.46 | 4.33 | 4.37 | 4.37 | -2.89% | 46,481,800 |
| Jul 21, 2026 | 4.39 | 4.50 | 4.21 | 4.50 | 4.50 | 1.58% | 59,955,300 |
| Jul 20, 2026 | 4.59 | 4.68 | 4.33 | 4.43 | 4.43 | -1.56% | 66,001,060 |
| Jul 17, 2026 | 4.78 | 4.89 | 4.50 | 4.50 | 4.50 | -7.02% | 79,041,617 |
| Jul 16, 2026 | 4.83 | 4.99 | 4.75 | 4.84 | 4.84 | -1.43% | 83,959,107 |
| Jul 15, 2026 | 4.60 | 5.20 | 4.56 | 4.91 | 4.91 | 5.14% | 105,181,714 |
| Jul 14, 2026 | 4.79 | 4.79 | 4.38 | 4.67 | 4.67 | -2.91% | 107,901,755 |
| Jul 13, 2026 | 5.38 | 5.44 | 4.81 | 4.81 | 4.81 | -17.07% | 139,215,200 |
| Jul 10, 2026 | 5.24 | 5.81 | 5.19 | 5.80 | 5.80 | 9.64% | 169,004,725 |
| Jul 9, 2026 | 5.27 | 5.40 | 5.02 | 5.29 | 5.29 | -1.12% | 117,333,030 |