Rastar Group (SHE:300043)
China · Delayed Price · Currency is CNY 4.760
+0.260 (5.78%)
At close: Jul 31, 2026
Rastar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5.08 | 5.36 | 4.96 | 5.35 | 5.35 | 3.48% | 167,928,400 |
| Jul 7, 2026 | 4.60 | 5.44 | 4.53 | 5.17 | 5.17 | 14.13% | 175,716,700 |
| Jul 6, 2026 | 4.39 | 4.56 | 4.33 | 4.53 | 4.53 | 3.66% | 59,413,110 |
| Jul 3, 2026 | 4.43 | 4.50 | 4.29 | 4.37 | 4.37 | -0.68% | 36,930,589 |
| Jul 2, 2026 | 4.48 | 4.54 | 4.35 | 4.40 | 4.40 | -0.45% | 42,858,988 |
| Jul 1, 2026 | 4.36 | 4.45 | 4.30 | 4.42 | 4.42 | 1.61% | 35,246,201 |
| Jun 30, 2026 | 4.18 | 4.39 | 4.13 | 4.35 | 4.35 | 3.33% | 43,124,290 |
| Jun 29, 2026 | 4.08 | 4.35 | 4.06 | 4.21 | 4.21 | 4.99% | 61,468,190 |
| Jun 26, 2026 | 4.15 | 4.17 | 3.95 | 4.01 | 4.01 | -3.84% | 36,478,020 |
| Jun 25, 2026 | 4.21 | 4.30 | 4.18 | 4.22 | 4.17 | 0.48% | 31,815,538 |
| Jun 24, 2026 | 4.26 | 4.32 | 4.14 | 4.20 | 4.15 | -1.87% | 27,329,619 |
| Jun 23, 2026 | 4.30 | 4.39 | 4.25 | 4.28 | 4.23 | -1.61% | 29,352,900 |
| Jun 22, 2026 | 4.18 | 4.36 | 4.16 | 4.35 | 4.30 | 2.59% | 36,985,200 |
| Jun 18, 2026 | 4.19 | 4.28 | 4.13 | 4.24 | 4.19 | 0.71% | 27,440,100 |
| Jun 17, 2026 | 4.37 | 4.38 | 4.19 | 4.21 | 4.16 | -4.32% | 40,136,540 |
| Jun 16, 2026 | 4.47 | 4.47 | 4.34 | 4.40 | 4.35 | -2.00% | 31,738,300 |
| Jun 15, 2026 | 4.46 | 4.53 | 4.44 | 4.49 | 4.44 | 0.90% | 27,009,600 |
| Jun 12, 2026 | 4.52 | 4.55 | 4.33 | 4.45 | 4.40 | -1.11% | 40,496,860 |
| Jun 11, 2026 | 4.66 | 4.67 | 4.47 | 4.50 | 4.45 | -5.06% | 39,560,460 |
| Jun 10, 2026 | 4.49 | 4.79 | 4.46 | 4.74 | 4.68 | 4.64% | 56,814,960 |
| Jun 9, 2026 | 4.55 | 4.61 | 4.45 | 4.53 | 4.48 | 0.44% | 23,416,100 |
| Jun 8, 2026 | 4.46 | 4.69 | 4.43 | 4.51 | 4.46 | -1.96% | 26,587,100 |
| Jun 5, 2026 | 4.53 | 4.68 | 4.53 | 4.60 | 4.55 | 1.32% | 31,728,900 |
| Jun 4, 2026 | 4.62 | 4.64 | 4.48 | 4.54 | 4.49 | -2.16% | 29,644,290 |
| Jun 3, 2026 | 4.80 | 4.80 | 4.61 | 4.64 | 4.59 | -2.73% | 26,595,820 |
| Jun 2, 2026 | 4.89 | 4.90 | 4.72 | 4.77 | 4.71 | -2.85% | 27,419,210 |
| Jun 1, 2026 | 4.78 | 4.95 | 4.75 | 4.91 | 4.85 | 4.25% | 40,383,200 |
| May 29, 2026 | 4.77 | 4.82 | 4.68 | 4.71 | 4.65 | -1.26% | 28,062,180 |
| May 28, 2026 | 4.71 | 4.81 | 4.65 | 4.77 | 4.71 | 0.85% | 27,149,160 |
| May 27, 2026 | 4.78 | 4.90 | 4.70 | 4.73 | 4.67 | -0.42% | 32,849,500 |
| May 26, 2026 | 4.77 | 4.82 | 4.68 | 4.75 | 4.69 | -1.25% | 30,860,770 |
| May 25, 2026 | 5.04 | 5.05 | 4.70 | 4.81 | 4.75 | -4.56% | 48,801,600 |
| May 22, 2026 | 5.07 | 5.12 | 4.95 | 5.04 | 4.98 | 0.20% | 24,797,400 |
| May 21, 2026 | 5.27 | 5.34 | 5.00 | 5.03 | 4.97 | -4.19% | 36,001,900 |