Skip to main content
Rastar Group (SHE:300043)
China flag China · Delayed Price · Currency is CNY
5.90
+0.03 (0.51%)
Mar 6, 2026, 4:00 PM EST

Rastar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.815.905.815.905.900.51%25,164,490
Mar 5, 20265.965.995.815.875.872.26%37,390,820
Mar 4, 20265.665.805.665.745.74-0.69%32,018,590
Mar 3, 20266.006.055.775.785.78-3.99%53,485,200
Mar 2, 20266.246.276.006.026.02-5.94%67,861,310
Feb 27, 20266.346.426.316.406.400.47%38,208,348
Feb 26, 20266.506.556.356.376.37-1.55%54,947,300
Feb 25, 20266.456.526.436.476.470.15%46,375,100
Feb 24, 20266.656.666.406.466.46-2.12%63,358,490
Feb 13, 20266.756.806.606.606.60-2.22%70,399,500
Feb 12, 20266.977.026.686.756.75-4.39%117,243,145
Feb 11, 20267.427.487.057.067.06-6.12%158,736,800
Feb 10, 20267.117.956.937.527.526.97%242,055,301
Feb 9, 20266.847.036.727.037.034.61%131,981,117
Feb 6, 20266.626.846.366.726.72-0.15%99,511,170
Feb 5, 20266.536.886.506.736.731.36%100,352,700
Feb 4, 20266.726.826.476.646.64-3.07%102,191,100
Feb 3, 20266.706.876.666.856.854.10%123,501,800
Feb 2, 20266.686.886.576.586.58-2.08%121,947,600
Jan 30, 20266.406.806.256.726.724.02%148,819,800
Jan 29, 20266.236.736.136.466.462.70%103,831,332
Jan 28, 20266.356.476.286.296.29-1.41%44,334,600
Jan 27, 20266.436.526.226.386.38-0.78%49,348,100
Jan 26, 20266.626.676.306.436.43-3.74%78,093,690
Jan 23, 20266.556.706.506.686.681.98%70,144,190
Jan 22, 20266.566.636.496.556.55-1.21%61,107,960
Jan 21, 20266.526.756.476.636.633.11%98,903,450
Jan 20, 20266.496.616.366.436.43-0.92%58,402,400
Jan 19, 20266.496.626.356.496.49-59,020,200
Jan 16, 20266.766.786.416.496.49-4.70%95,663,120
Jan 15, 20266.947.176.706.816.81-2.85%122,745,200
Jan 14, 20266.897.356.877.017.010.14%210,334,300
Jan 13, 20266.817.716.547.007.004.79%239,858,400
Jan 12, 20266.456.716.366.686.685.20%155,489,900
Jan 9, 20266.106.356.086.356.353.42%103,246,600
Jan 8, 20266.016.195.956.146.141.49%54,096,300
Jan 7, 20266.026.275.966.056.050.50%71,683,410
Jan 6, 20265.986.045.946.026.020.33%60,860,400
Jan 5, 20265.696.045.686.006.006.19%98,306,010
Dec 31, 20255.645.715.575.655.65-0.35%35,753,740
Dec 30, 20255.655.755.615.675.670.71%36,459,390
Dec 29, 20255.715.735.615.635.63-2.09%34,275,670
Dec 26, 20255.845.845.735.755.75-2.04%51,050,820
Dec 25, 20255.866.065.825.875.87-0.17%51,260,670
Dec 24, 20255.875.885.785.885.88-0.68%37,198,900
Dec 23, 20255.895.975.845.925.92-0.17%43,842,690
Dec 22, 20256.006.015.885.935.93-0.84%55,161,549
Dec 19, 20255.906.085.785.985.983.46%100,241,800
Dec 18, 20255.615.915.615.785.781.76%62,171,700
Dec 17, 20255.555.685.495.685.682.34%48,206,100
Dec 16, 20255.635.725.465.555.55-2.29%57,320,190
Dec 15, 20255.715.895.625.685.680.71%61,013,100
Dec 12, 20255.565.685.505.645.641.62%31,657,000
Dec 11, 20255.725.745.555.555.55-3.31%31,318,100
Dec 10, 20255.705.785.655.745.740.17%27,503,680
Dec 9, 20255.805.855.715.735.73-1.72%32,943,800
Dec 8, 20255.645.895.625.835.833.55%50,908,200
Dec 5, 20255.565.635.505.635.631.44%25,458,510
Dec 4, 20255.595.635.535.555.55-0.89%30,007,010
Dec 3, 20255.845.865.585.605.60-4.11%46,482,100
Dec 2, 20255.915.975.785.845.84-1.18%39,988,330
Dec 1, 20255.715.955.695.915.913.50%61,912,720
Nov 28, 20255.625.715.595.715.711.06%33,987,890
Nov 27, 20255.755.825.645.655.65-2.75%45,472,770
Nov 26, 20255.886.005.785.815.81-2.84%63,316,480
Nov 25, 20255.716.125.685.985.981.01%108,125,500
Nov 24, 20255.735.995.635.925.923.68%60,838,760
Nov 21, 20255.725.925.675.715.71-2.23%48,743,500
Nov 20, 20255.935.975.745.845.84-1.18%45,467,420
Nov 19, 20256.116.115.865.915.91-3.90%66,736,600
Nov 18, 20256.066.155.976.156.151.15%63,854,310
Nov 17, 20256.046.105.976.086.080.16%44,776,200
Nov 14, 20256.116.216.076.076.07-1.94%38,880,500
Nov 13, 20256.096.206.036.196.191.48%43,211,700
Nov 12, 20256.196.246.056.106.10-0.97%49,249,520
Nov 11, 20256.276.336.146.166.16-1.75%59,261,000
Nov 10, 20256.216.426.156.276.271.79%79,998,290
Nov 7, 20256.306.336.166.166.16-2.84%64,121,120
Nov 6, 20256.536.586.206.346.34-3.94%95,819,160
Nov 5, 20256.556.786.476.606.60-0.75%106,411,800
Nov 4, 20256.676.786.536.656.65-2.49%120,802,100
Nov 3, 20256.366.916.366.826.829.29%195,505,600
Oct 31, 20256.136.386.136.246.242.46%96,877,670
Oct 30, 20256.366.496.066.096.09-2.72%112,259,900
Oct 29, 20256.096.286.086.266.262.96%77,085,800
Oct 28, 20256.066.175.956.086.080.33%48,243,900
Oct 27, 20256.056.165.946.066.061.00%51,874,600
Oct 24, 20256.066.125.956.006.00-0.99%69,728,510
Oct 23, 20256.456.465.856.066.06-5.02%102,968,700
Oct 22, 20256.226.406.216.386.382.74%63,280,200
Oct 21, 20256.226.286.186.216.21-0.32%53,780,320
Oct 20, 20256.286.346.186.236.230.97%37,805,100
Oct 17, 20256.406.496.146.176.17-4.19%55,994,500
Oct 16, 20256.566.706.396.446.44-3.30%63,345,340
Oct 15, 20256.566.706.406.666.663.74%70,342,300
Oct 14, 20256.556.796.386.426.42-1.08%82,309,980
Oct 13, 20256.256.626.196.496.49-1.37%65,126,340
Oct 10, 20256.696.746.546.586.58-2.08%67,621,400
Oct 9, 20256.756.926.476.726.720.90%104,809,800
Sep 30, 20256.586.716.536.666.661.99%79,851,600