Rastar Group (SHE:300043)
China · Delayed Price · Currency is CNY 4.750
-0.060 (-1.25%)
At close: May 26, 2026
Rastar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.07 | 5.12 | 4.95 | 5.04 | 5.04 | 0.20% | 24,797,400 |
| May 21, 2026 | 5.27 | 5.34 | 5.00 | 5.03 | 5.03 | -4.19% | 36,001,900 |
| May 20, 2026 | 5.50 | 5.51 | 5.22 | 5.25 | 5.25 | -5.06% | 37,277,300 |
| May 19, 2026 | 5.45 | 5.56 | 5.42 | 5.53 | 5.53 | 0.91% | 27,249,410 |
| May 18, 2026 | 5.45 | 5.50 | 5.41 | 5.48 | 5.48 | 0.74% | 24,950,700 |
| May 15, 2026 | 5.45 | 5.54 | 5.40 | 5.44 | 5.44 | - | 28,664,170 |
| May 14, 2026 | 5.70 | 5.83 | 5.43 | 5.44 | 5.44 | -4.56% | 43,107,700 |
| May 13, 2026 | 5.62 | 5.73 | 5.62 | 5.70 | 5.70 | 0.71% | 27,888,610 |
| May 12, 2026 | 5.85 | 5.85 | 5.64 | 5.66 | 5.66 | -3.25% | 42,485,290 |
| May 11, 2026 | 5.99 | 6.05 | 5.82 | 5.85 | 5.85 | -1.85% | 47,674,770 |
| May 8, 2026 | 5.98 | 6.16 | 5.96 | 5.96 | 5.96 | -1.00% | 62,862,300 |
| May 7, 2026 | 5.85 | 6.03 | 5.81 | 6.02 | 6.02 | 2.56% | 46,898,020 |
| May 6, 2026 | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | 0.34% | 35,212,320 |
| Apr 30, 2026 | 5.92 | 5.99 | 5.82 | 5.85 | 5.85 | -2.01% | 41,213,350 |
| Apr 29, 2026 | 5.98 | 6.13 | 5.92 | 5.97 | 5.97 | -1.16% | 47,645,000 |
| Apr 28, 2026 | 6.11 | 6.21 | 5.99 | 6.04 | 6.04 | -2.11% | 54,709,900 |
| Apr 27, 2026 | 5.95 | 6.19 | 5.88 | 6.17 | 6.17 | 3.01% | 66,082,820 |
| Apr 24, 2026 | 5.84 | 6.01 | 5.74 | 5.99 | 5.99 | 0.84% | 62,226,390 |
| Apr 23, 2026 | 5.72 | 5.98 | 5.66 | 5.94 | 5.94 | 2.95% | 61,972,780 |
| Apr 22, 2026 | 5.80 | 5.83 | 5.65 | 5.77 | 5.77 | -1.87% | 43,986,390 |
| Apr 21, 2026 | 5.67 | 6.00 | 5.66 | 5.88 | 5.88 | 3.16% | 68,279,920 |
| Apr 20, 2026 | 5.61 | 5.71 | 5.58 | 5.70 | 5.70 | 1.24% | 26,415,820 |
| Apr 17, 2026 | 5.62 | 5.66 | 5.55 | 5.63 | 5.63 | -0.71% | 27,683,700 |
| Apr 16, 2026 | 5.54 | 5.70 | 5.53 | 5.67 | 5.67 | 2.90% | 40,472,000 |
| Apr 15, 2026 | 5.59 | 5.62 | 5.50 | 5.51 | 5.51 | -0.54% | 27,192,960 |
| Apr 14, 2026 | 5.57 | 5.61 | 5.47 | 5.54 | 5.54 | 0.91% | 24,529,200 |
| Apr 13, 2026 | 5.55 | 5.57 | 5.46 | 5.49 | 5.49 | -2.31% | 26,967,300 |
| Apr 10, 2026 | 5.60 | 5.69 | 5.58 | 5.62 | 5.62 | 1.08% | 24,911,800 |
| Apr 9, 2026 | 5.66 | 5.69 | 5.53 | 5.56 | 5.56 | -3.47% | 33,717,200 |
| Apr 8, 2026 | 5.58 | 5.76 | 5.58 | 5.76 | 5.76 | 5.69% | 43,604,500 |
| Apr 7, 2026 | 5.30 | 5.46 | 5.30 | 5.45 | 5.45 | 3.02% | 25,444,900 |
| Apr 3, 2026 | 5.55 | 5.55 | 5.28 | 5.29 | 5.29 | -4.34% | 27,613,550 |
| Apr 2, 2026 | 5.64 | 5.69 | 5.48 | 5.53 | 5.53 | -1.95% | 31,842,540 |
| Apr 1, 2026 | 5.56 | 5.64 | 5.49 | 5.64 | 5.64 | 4.06% | 38,381,800 |
| Mar 31, 2026 | 5.59 | 5.65 | 5.41 | 5.42 | 5.42 | -3.90% | 41,956,350 |
| Mar 30, 2026 | 5.56 | 5.65 | 5.52 | 5.64 | 5.64 | - | 22,412,100 |
| Mar 27, 2026 | 5.40 | 5.65 | 5.39 | 5.64 | 5.64 | 3.11% | 25,250,840 |
| Mar 26, 2026 | 5.61 | 5.66 | 5.45 | 5.47 | 5.47 | -3.01% | 26,848,100 |
| Mar 25, 2026 | 5.46 | 5.65 | 5.46 | 5.64 | 5.64 | 3.49% | 30,603,120 |
| Mar 24, 2026 | 5.41 | 5.47 | 5.32 | 5.45 | 5.45 | 2.83% | 40,975,390 |
| Mar 23, 2026 | 5.44 | 5.53 | 5.25 | 5.30 | 5.30 | -5.36% | 42,723,200 |
| Mar 20, 2026 | 5.80 | 5.83 | 5.60 | 5.60 | 5.60 | -3.11% | 31,381,890 |
| Mar 19, 2026 | 5.89 | 5.90 | 5.75 | 5.78 | 5.78 | -2.86% | 27,886,400 |
| Mar 18, 2026 | 5.92 | 5.97 | 5.84 | 5.95 | 5.95 | 0.68% | 23,769,700 |
| Mar 17, 2026 | 6.01 | 6.09 | 5.90 | 5.91 | 5.91 | -1.50% | 30,913,400 |
| Mar 16, 2026 | 5.81 | 6.02 | 5.78 | 6.00 | 6.00 | 2.21% | 32,686,430 |
| Mar 13, 2026 | 5.93 | 6.03 | 5.85 | 5.87 | 5.87 | -0.84% | 29,203,300 |
| Mar 12, 2026 | 6.05 | 6.05 | 5.89 | 5.92 | 5.92 | -2.47% | 31,215,220 |
| Mar 11, 2026 | 6.01 | 6.15 | 5.96 | 6.07 | 6.07 | 1.00% | 45,528,340 |
| Mar 10, 2026 | 5.98 | 6.04 | 5.88 | 6.01 | 6.01 | 1.52% | 41,707,830 |