Skip to main content
logo
Rastar Environmental Protection Materials Co., Ltd. (SHE:300834)
China flag China · Delayed Price · Currency is CNY
25.68
-0.04 (-0.16%)
Mar 16, 2026, 3:04 PM CST

SHE:300834 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202625.5926.1825.3025.7225.720.82%2,874,210
Mar 12, 202625.7125.9125.2225.5125.510.83%2,639,440
Mar 11, 202625.5925.7225.2025.3025.30-1.13%2,263,400
Mar 10, 202625.0625.7925.0625.5925.592.03%2,634,300
Mar 9, 202624.7326.6424.5125.0825.081.42%4,113,311
Mar 6, 202623.9724.7323.8024.7324.733.08%1,575,609
Mar 5, 202623.7224.1023.7223.9923.992.17%1,587,628
Mar 4, 202623.4923.7623.2223.4823.48-0.04%1,713,200
Mar 3, 202624.3224.5023.4423.4923.49-3.45%2,512,270
Mar 2, 202625.2125.4924.2024.3324.33-5.22%3,344,244
Feb 27, 202625.5525.6725.2225.6725.670.47%1,592,516
Feb 26, 202625.7826.3425.4625.5525.55-1.01%2,606,219
Feb 25, 202625.1926.1525.1925.8125.812.50%3,249,535
Feb 24, 202625.6925.6924.9425.1825.18-0.40%2,079,101
Feb 13, 202625.2425.8625.0725.2825.280.20%2,942,701
Feb 12, 202625.5825.6025.0825.2325.23-1.68%2,410,600
Feb 11, 202626.8227.0225.6625.6625.66-4.25%4,700,909
Feb 10, 202627.1928.4926.7826.8026.801.52%8,485,563
Feb 9, 202625.0026.4424.9926.4026.406.45%6,795,962
Feb 6, 202624.6024.8524.4124.8024.800.81%1,293,400
Feb 5, 202624.7424.8824.5524.6024.60-0.97%929,200
Feb 4, 202624.5524.8824.4624.8424.841.22%1,417,982
Feb 3, 202624.3024.6524.1024.5424.542.00%1,092,800
Feb 2, 202624.5024.8824.0624.0624.06-2.31%1,473,100
Jan 30, 202624.2024.7024.1124.6324.631.53%1,812,914
Jan 29, 202624.8025.0024.1724.2624.26-1.98%1,807,000
Jan 28, 202624.4824.8524.3424.7524.751.02%1,638,800
Jan 27, 202624.4024.5823.9924.5024.50-0.16%2,255,700
Jan 26, 202625.0025.0024.3824.5424.54-1.17%1,712,800
Jan 23, 202624.7224.8524.6324.8324.830.36%1,423,488
Jan 22, 202624.7824.8924.4324.7424.74-0.20%1,682,382
Jan 21, 202624.5825.0024.2224.7924.791.22%3,268,337
Jan 20, 202623.9524.9423.8624.4924.492.30%3,101,437
Jan 19, 202623.9924.0823.8023.9423.94-0.21%1,571,302
Jan 16, 202623.9124.1523.7723.9923.990.50%1,643,735
Jan 15, 202623.9024.1823.6223.8723.87-0.13%1,318,736
Jan 14, 202623.8124.1023.5723.9023.900.63%1,960,227
Jan 13, 202623.9424.2523.6523.7523.75-0.79%1,899,135
Jan 12, 202624.1324.2323.7023.9423.94-0.29%1,900,900
Jan 9, 202624.2124.4323.8124.0124.01-1.07%2,208,609
Jan 8, 202624.1924.5924.0624.2724.270.87%2,348,984
Jan 7, 202624.9824.9824.0224.0624.06-3.99%3,390,810
Jan 6, 202624.4925.1924.4125.0625.062.29%5,061,224
Jan 5, 202623.1824.6023.0124.5024.505.69%6,148,914
Dec 31, 202522.9823.5022.7523.1823.181.89%3,040,584
Dec 30, 202522.4822.8022.2522.7522.751.47%1,801,600
Dec 29, 202522.0322.5321.8722.4222.422.28%1,449,976
Dec 26, 202522.0622.0721.8021.9221.92-0.68%800,498
Dec 25, 202521.8322.3021.7422.0722.070.96%812,800
Dec 24, 202521.6921.8621.6321.8621.860.60%513,200