Skip to main content
logo
Rastar Environmental Protection Materials Co., Ltd. (SHE:300834)
China flag China · Delayed Price · Currency is CNY
24.83
+0.09 (0.36%)
Jan 23, 2026, 3:04 PM CST

SHE:300834 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 202521.8021.9321.6221.7321.73-0.18%535,500
Dec 22, 202521.6722.4021.6721.7721.770.37%1,114,200
Dec 19, 202521.5521.7421.5021.6921.690.65%570,100
Dec 18, 202521.6121.6621.2721.5521.550.75%786,600
Dec 17, 202521.2821.4321.0021.3921.390.52%954,600
Dec 16, 202521.9621.9621.2021.2821.28-3.14%1,137,764
Dec 15, 202521.9022.0821.6521.9721.970.23%873,364
Dec 12, 202522.0122.2021.9121.9221.92-0.59%1,078,700
Dec 11, 202522.3922.4122.0322.0522.05-1.52%955,100
Dec 10, 202522.8822.8822.2022.3922.39-1.41%1,263,876
Dec 9, 202523.3023.3022.6622.7122.71-2.62%1,658,135
Dec 8, 202523.1423.6223.0523.3223.320.82%1,617,600
Dec 5, 202523.1223.1722.8223.1323.130.26%801,600
Dec 4, 202523.3023.3222.9123.0723.07-0.82%1,158,700
Dec 3, 202523.3123.3923.1123.2623.26-0.21%791,500
Dec 2, 202523.2823.4023.1223.3123.310.09%1,128,900
Dec 1, 202522.9023.4522.9023.2923.291.70%1,917,800
Nov 28, 202523.0623.1022.7222.9022.90-0.65%813,634
Nov 27, 202522.5623.1322.4823.0523.051.99%1,332,698
Nov 26, 202523.0323.2022.5522.6022.60-1.91%1,378,300
Nov 25, 202522.3323.2322.2823.0423.043.69%2,399,956
Nov 24, 202522.0922.3321.8722.2222.221.51%1,134,343
Nov 21, 202523.0423.1121.8921.8921.89-5.28%2,437,000
Nov 20, 202523.5223.5223.0323.1123.11-1.28%1,221,800
Nov 19, 202523.5423.6423.2623.4123.41-0.13%1,294,611
Nov 18, 202523.6623.7123.3623.4423.44-1.31%1,239,300
Nov 17, 202523.5023.9623.3223.7523.751.54%2,786,628
Nov 14, 202523.6023.7123.3823.3923.39-0.93%1,714,100
Nov 13, 202523.4123.7123.3123.6123.610.85%2,011,630