Rastar Group (SHE:300043)
China · Delayed Price · Currency is CNY 4.580
+0.260 (6.02%)
Oct 28, 2026, 4:00 PM EDT
Rastar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.44 | 4.59 | 4.39 | 4.58 | 4.58 | 6.02% | 61,183,200 |
| Oct 27, 2026 | 4.41 | 4.53 | 4.32 | 4.32 | 4.32 | -2.48% | 29,965,420 |
| Oct 26, 2026 | 4.25 | 4.51 | 4.21 | 4.43 | 4.43 | 3.02% | 42,697,000 |
| Oct 23, 2026 | 4.08 | 4.31 | 3.94 | 4.30 | 4.30 | 4.37% | 40,592,002 |
| Oct 22, 2026 | 4.36 | 4.40 | 4.12 | 4.12 | 4.12 | -5.94% | 37,370,000 |
| Oct 21, 2026 | 4.40 | 4.49 | 4.37 | 4.38 | 4.38 | -0.23% | 28,545,700 |
| Oct 20, 2026 | 4.33 | 4.42 | 4.30 | 4.39 | 4.39 | 1.15% | 26,500,700 |
| Oct 19, 2026 | 4.28 | 4.40 | 4.23 | 4.34 | 4.34 | 0.70% | 34,899,290 |
| Oct 16, 2026 | 4.48 | 4.59 | 4.27 | 4.31 | 4.31 | -3.79% | 61,132,116 |
| Oct 15, 2026 | 4.55 | 4.79 | 4.45 | 4.48 | 4.48 | -2.40% | 73,268,200 |
| Oct 14, 2026 | 4.48 | 4.68 | 4.44 | 4.59 | 4.59 | 1.32% | 65,676,280 |
| Oct 13, 2026 | 4.37 | 4.58 | 4.32 | 4.53 | 4.53 | 1.34% | 43,210,263 |
| Oct 12, 2026 | 4.32 | 4.54 | 4.30 | 4.47 | 4.47 | 3.00% | 49,704,880 |
| Oct 9, 2026 | 4.17 | 4.37 | 4.12 | 4.34 | 4.34 | 3.58% | 27,752,660 |
| Oct 8, 2026 | 4.26 | 4.29 | 4.16 | 4.19 | 4.19 | -1.64% | 15,122,700 |
| Sep 30, 2026 | 4.31 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 14,017,800 |
| Sep 29, 2026 | 4.30 | 4.35 | 4.26 | 4.32 | 4.32 | 1.17% | 16,540,480 |
| Sep 28, 2026 | 4.38 | 4.48 | 4.26 | 4.27 | 4.27 | -1.84% | 18,434,400 |
| Sep 24, 2026 | 4.36 | 4.40 | 4.30 | 4.35 | 4.35 | -0.46% | 15,603,700 |
| Sep 23, 2026 | 4.50 | 4.54 | 4.36 | 4.37 | 4.37 | -3.10% | 25,484,900 |
| Sep 22, 2026 | 4.51 | 4.56 | 4.48 | 4.51 | 4.51 | 0.89% | 29,848,994 |
| Sep 21, 2026 | 4.43 | 4.50 | 4.39 | 4.47 | 4.47 | 1.13% | 22,577,874 |
| Sep 18, 2026 | 4.43 | 4.46 | 4.38 | 4.42 | 4.42 | - | 22,917,300 |
| Sep 17, 2026 | 4.30 | 4.52 | 4.30 | 4.42 | 4.42 | 2.31% | 33,877,888 |
| 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 |