Rastar Environmental Protection Materials Co., Ltd. (SHE:300834)
China · Delayed Price · Currency is CNY 41.06
-0.38 (-0.92%)
Apr 16, 2026, 3:13 PM CST
SHE:300834 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 39.78 | 42.49 | 39.78 | 41.17 | - | -0.65% | 8,125,605 |
| Apr 15, 2026 | 41.90 | 42.50 | 40.22 | 41.44 | 41.44 | -0.81% | 12,961,800 |
| Apr 14, 2026 | 40.50 | 42.63 | 39.40 | 41.78 | 41.78 | 3.52% | 15,396,350 |
| Apr 13, 2026 | 39.50 | 40.36 | 38.30 | 40.36 | 40.36 | 4.97% | 15,292,837 |
| Apr 10, 2026 | 39.78 | 40.32 | 38.20 | 38.45 | 38.45 | -2.88% | 12,685,517 |
| Apr 9, 2026 | 43.85 | 43.94 | 39.06 | 39.59 | 39.59 | -12.06% | 17,123,300 |
| Apr 8, 2026 | 44.02 | 46.50 | 43.40 | 45.02 | 45.02 | -2.13% | 14,553,061 |
| Apr 7, 2026 | 45.24 | 48.67 | 42.34 | 46.00 | 46.00 | -1.54% | 18,014,467 |
| Apr 3, 2026 | 47.00 | 52.19 | 45.00 | 46.72 | 46.72 | 7.43% | 36,178,340 |
| Apr 2, 2026 | 41.01 | 43.49 | 38.80 | 43.49 | 43.49 | 20.01% | 22,421,575 |
| Apr 1, 2026 | 36.23 | 36.24 | 33.25 | 36.24 | 36.24 | 20.00% | 17,932,000 |
| Mar 31, 2026 | 30.18 | 30.20 | 28.01 | 30.20 | 30.20 | 19.98% | 11,395,190 |
| Mar 30, 2026 | 24.32 | 25.21 | 24.16 | 25.17 | 25.17 | 2.40% | 3,238,391 |
| Mar 27, 2026 | 22.60 | 25.10 | 22.53 | 24.58 | 24.58 | 7.57% | 3,206,702 |
| Mar 26, 2026 | 23.08 | 23.29 | 22.68 | 22.85 | 22.85 | -1.04% | 1,049,200 |
| Mar 25, 2026 | 22.75 | 23.30 | 22.50 | 23.09 | 23.09 | 1.90% | 1,408,387 |
| Mar 24, 2026 | 22.22 | 22.66 | 21.85 | 22.66 | 22.66 | 3.80% | 1,749,319 |
| Mar 23, 2026 | 23.52 | 23.55 | 21.61 | 21.83 | 21.83 | -7.73% | 2,886,273 |
| Mar 20, 2026 | 24.75 | 24.88 | 23.63 | 23.66 | 23.66 | -3.51% | 1,789,000 |
| Mar 19, 2026 | 25.11 | 25.36 | 24.42 | 24.52 | 24.52 | -2.74% | 1,572,273 |
| Mar 18, 2026 | 25.09 | 25.29 | 24.83 | 25.21 | 25.21 | 1.37% | 1,299,574 |
| Mar 17, 2026 | 25.68 | 25.86 | 24.87 | 24.87 | 24.87 | -3.15% | 1,626,401 |
| Mar 16, 2026 | 25.66 | 25.83 | 25.42 | 25.68 | 25.68 | -0.16% | 1,879,676 |
| Mar 13, 2026 | 25.59 | 26.18 | 25.30 | 25.72 | 25.72 | 0.82% | 2,874,210 |
| Mar 12, 2026 | 25.71 | 25.91 | 25.22 | 25.51 | 25.51 | 0.83% | 2,639,440 |
| Mar 11, 2026 | 25.59 | 25.72 | 25.20 | 25.30 | 25.30 | -1.13% | 2,263,400 |
| Mar 10, 2026 | 25.06 | 25.79 | 25.06 | 25.59 | 25.59 | 2.03% | 2,634,300 |
| Mar 9, 2026 | 24.73 | 26.64 | 24.51 | 25.08 | 25.08 | 1.42% | 4,113,311 |
| Mar 6, 2026 | 23.97 | 24.73 | 23.80 | 24.73 | 24.73 | 3.08% | 1,575,609 |
| Mar 5, 2026 | 23.72 | 24.10 | 23.72 | 23.99 | 23.99 | 2.17% | 1,587,628 |
| Mar 4, 2026 | 23.49 | 23.76 | 23.22 | 23.48 | 23.48 | -0.04% | 1,713,200 |
| Mar 3, 2026 | 24.32 | 24.50 | 23.44 | 23.49 | 23.49 | -3.45% | 2,512,270 |
| Mar 2, 2026 | 25.21 | 25.49 | 24.20 | 24.33 | 24.33 | -5.22% | 3,344,244 |
| Feb 27, 2026 | 25.55 | 25.67 | 25.22 | 25.67 | 25.67 | 0.47% | 1,592,516 |
| Feb 26, 2026 | 25.78 | 26.34 | 25.46 | 25.55 | 25.55 | -1.01% | 2,606,219 |
| Feb 25, 2026 | 25.19 | 26.15 | 25.19 | 25.81 | 25.81 | 2.50% | 3,249,535 |
| Feb 24, 2026 | 25.69 | 25.69 | 24.94 | 25.18 | 25.18 | -0.40% | 2,079,101 |
| Feb 13, 2026 | 25.24 | 25.86 | 25.07 | 25.28 | 25.28 | 0.20% | 2,942,701 |
| Feb 12, 2026 | 25.58 | 25.60 | 25.08 | 25.23 | 25.23 | -1.68% | 2,410,600 |
| Feb 11, 2026 | 26.82 | 27.02 | 25.66 | 25.66 | 25.66 | -4.25% | 4,700,909 |
| Feb 10, 2026 | 27.19 | 28.49 | 26.78 | 26.80 | 26.80 | 1.52% | 8,485,563 |
| Feb 9, 2026 | 25.00 | 26.44 | 24.99 | 26.40 | 26.40 | 6.45% | 6,795,962 |
| Feb 6, 2026 | 24.60 | 24.85 | 24.41 | 24.80 | 24.80 | 0.81% | 1,293,400 |
| Feb 5, 2026 | 24.74 | 24.88 | 24.55 | 24.60 | 24.60 | -0.97% | 929,200 |
| Feb 4, 2026 | 24.55 | 24.88 | 24.46 | 24.84 | 24.84 | 1.22% | 1,417,982 |
| Feb 3, 2026 | 24.30 | 24.65 | 24.10 | 24.54 | 24.54 | 2.00% | 1,092,800 |
| Feb 2, 2026 | 24.50 | 24.88 | 24.06 | 24.06 | 24.06 | -2.31% | 1,473,100 |
| Jan 30, 2026 | 24.20 | 24.70 | 24.11 | 24.63 | 24.63 | 1.53% | 1,812,914 |
| Jan 29, 2026 | 24.80 | 25.00 | 24.17 | 24.26 | 24.26 | -1.98% | 1,807,000 |
| Jan 28, 2026 | 24.48 | 24.85 | 24.34 | 24.75 | 24.75 | 1.02% | 1,638,800 |