Rastar Group (SHE:300043)
China
· Delayed Price · Currency is CNY 6.04
-0.13 (-2.11%)
Apr 28, 2026, 4:00 PM EDT
Rastar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.11 | 6.21 | 5.99 | 6.04 | 6.04 | -2.11% | 54,709,900 |
| Apr 27, 2026 | 5.95 | 6.19 | 5.88 | 6.17 | 6.17 | 3.01% | 66,082,820 |
| Apr 24, 2026 | 5.84 | 6.01 | 5.74 | 5.99 | 5.99 | 0.84% | 62,226,390 |
| Apr 23, 2026 | 5.72 | 5.98 | 5.66 | 5.94 | 5.94 | 2.95% | 61,972,780 |
| Apr 22, 2026 | 5.80 | 5.83 | 5.65 | 5.77 | 5.77 | -1.87% | 43,986,390 |
| Apr 21, 2026 | 5.67 | 6.00 | 5.66 | 5.88 | 5.88 | 3.16% | 68,279,920 |
| Apr 20, 2026 | 5.61 | 5.71 | 5.58 | 5.70 | 5.70 | 1.24% | 26,415,820 |
| Apr 17, 2026 | 5.62 | 5.66 | 5.55 | 5.63 | 5.63 | -0.71% | 27,683,700 |
| Apr 16, 2026 | 5.54 | 5.70 | 5.53 | 5.67 | 5.67 | 2.90% | 40,472,000 |
| Apr 15, 2026 | 5.59 | 5.62 | 5.50 | 5.51 | 5.51 | -0.54% | 27,192,960 |
| Apr 14, 2026 | 5.57 | 5.61 | 5.47 | 5.54 | 5.54 | 0.91% | 24,529,200 |
| Apr 13, 2026 | 5.55 | 5.57 | 5.46 | 5.49 | 5.49 | -2.31% | 26,967,300 |
| Apr 10, 2026 | 5.60 | 5.69 | 5.58 | 5.62 | 5.62 | 1.08% | 24,911,800 |
| Apr 9, 2026 | 5.66 | 5.69 | 5.53 | 5.56 | 5.56 | -3.47% | 33,717,200 |
| Apr 8, 2026 | 5.58 | 5.76 | 5.58 | 5.76 | 5.76 | 5.69% | 43,604,500 |
| Apr 7, 2026 | 5.30 | 5.46 | 5.30 | 5.45 | 5.45 | 3.02% | 25,455,300 |
| Apr 3, 2026 | 5.55 | 5.55 | 5.28 | 5.29 | 5.29 | -4.34% | 27,613,550 |
| Apr 2, 2026 | 5.64 | 5.69 | 5.48 | 5.53 | 5.53 | -1.95% | 31,842,540 |
| Apr 1, 2026 | 5.56 | 5.64 | 5.49 | 5.64 | 5.64 | 4.06% | 38,381,800 |
| Mar 31, 2026 | 5.59 | 5.65 | 5.41 | 5.42 | 5.42 | -3.90% | 41,956,350 |
| Mar 30, 2026 | 5.56 | 5.65 | 5.52 | 5.64 | 5.64 | - | 22,412,100 |
| Mar 27, 2026 | 5.40 | 5.65 | 5.39 | 5.64 | 5.64 | 3.11% | 25,250,840 |
| Mar 26, 2026 | 5.61 | 5.66 | 5.45 | 5.47 | 5.47 | -3.01% | 26,848,100 |
| Mar 25, 2026 | 5.46 | 5.65 | 5.46 | 5.64 | 5.64 | 3.49% | 30,603,120 |
| Mar 24, 2026 | 5.41 | 5.47 | 5.32 | 5.45 | 5.45 | 2.83% | 40,975,390 |
| Mar 23, 2026 | 5.44 | 5.53 | 5.25 | 5.30 | 5.30 | -5.36% | 42,723,200 |
| Mar 20, 2026 | 5.80 | 5.83 | 5.60 | 5.60 | 5.60 | -3.11% | 31,381,890 |
| Mar 19, 2026 | 5.89 | 5.90 | 5.75 | 5.78 | 5.78 | -2.86% | 27,886,400 |
| Mar 18, 2026 | 5.92 | 5.97 | 5.84 | 5.95 | 5.95 | 0.68% | 23,769,700 |
| Mar 17, 2026 | 6.01 | 6.09 | 5.90 | 5.91 | 5.91 | -1.50% | 30,913,500 |
| Mar 16, 2026 | 5.81 | 6.02 | 5.78 | 6.00 | 6.00 | 2.21% | 32,687,239 |
| Mar 13, 2026 | 5.93 | 6.03 | 5.85 | 5.87 | 5.87 | -0.84% | 29,203,300 |
| Mar 12, 2026 | 6.05 | 6.05 | 5.89 | 5.92 | 5.92 | -2.47% | 31,215,220 |
| Mar 11, 2026 | 6.01 | 6.15 | 5.96 | 6.07 | 6.07 | 1.00% | 45,528,340 |
| Mar 10, 2026 | 5.98 | 6.04 | 5.88 | 6.01 | 6.01 | 1.52% | 41,707,838 |
| Mar 9, 2026 | 5.79 | 5.94 | 5.68 | 5.92 | 5.92 | 0.34% | 38,783,990 |
| Mar 6, 2026 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | 0.51% | 25,164,490 |
| Mar 5, 2026 | 5.96 | 5.99 | 5.81 | 5.87 | 5.87 | 2.26% | 37,390,820 |
| Mar 4, 2026 | 5.66 | 5.80 | 5.66 | 5.74 | 5.74 | -0.69% | 32,018,590 |
| Mar 3, 2026 | 6.00 | 6.05 | 5.77 | 5.78 | 5.78 | -3.99% | 53,485,200 |
| Mar 2, 2026 | 6.24 | 6.27 | 6.00 | 6.02 | 6.02 | -5.94% | 67,861,310 |
| Feb 27, 2026 | 6.34 | 6.42 | 6.31 | 6.40 | 6.40 | 0.47% | 38,208,348 |
| Feb 26, 2026 | 6.50 | 6.55 | 6.35 | 6.37 | 6.37 | -1.55% | 54,947,300 |
| Feb 25, 2026 | 6.45 | 6.52 | 6.43 | 6.47 | 6.47 | 0.15% | 46,375,100 |
| Feb 24, 2026 | 6.65 | 6.66 | 6.40 | 6.46 | 6.46 | -2.12% | 63,358,490 |
| Feb 13, 2026 | 6.75 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | 70,399,500 |
| Feb 12, 2026 | 6.97 | 7.02 | 6.68 | 6.75 | 6.75 | -4.39% | 117,243,145 |
| Feb 11, 2026 | 7.42 | 7.48 | 7.05 | 7.06 | 7.06 | -6.12% | 158,736,800 |
| Feb 10, 2026 | 7.11 | 7.95 | 6.93 | 7.52 | 7.52 | 6.97% | 242,055,301 |
| Feb 9, 2026 | 6.84 | 7.03 | 6.72 | 7.03 | 7.03 | 4.61% | 131,981,117 |
| Feb 6, 2026 | 6.62 | 6.84 | 6.36 | 6.72 | 6.72 | -0.15% | 99,511,170 |
| Feb 5, 2026 | 6.53 | 6.88 | 6.50 | 6.73 | 6.73 | 1.36% | 100,352,700 |
| Feb 4, 2026 | 6.72 | 6.82 | 6.47 | 6.64 | 6.64 | -3.07% | 102,191,100 |
| Feb 3, 2026 | 6.70 | 6.87 | 6.66 | 6.85 | 6.85 | 4.10% | 123,501,800 |
| Feb 2, 2026 | 6.68 | 6.88 | 6.57 | 6.58 | 6.58 | -2.08% | 121,947,600 |
| Jan 30, 2026 | 6.40 | 6.80 | 6.25 | 6.72 | 6.72 | 4.02% | 148,819,800 |
| Jan 29, 2026 | 6.23 | 6.73 | 6.13 | 6.46 | 6.46 | 2.70% | 103,831,332 |
| Jan 28, 2026 | 6.35 | 6.47 | 6.28 | 6.29 | 6.29 | -1.41% | 44,334,600 |
| Jan 27, 2026 | 6.43 | 6.52 | 6.22 | 6.38 | 6.38 | -0.78% | 49,348,100 |
| Jan 26, 2026 | 6.62 | 6.67 | 6.30 | 6.43 | 6.43 | -3.74% | 78,093,690 |
| Jan 23, 2026 | 6.55 | 6.70 | 6.50 | 6.68 | 6.68 | 1.98% | 70,144,190 |
| Jan 22, 2026 | 6.56 | 6.63 | 6.49 | 6.55 | 6.55 | -1.21% | 61,107,960 |
| Jan 21, 2026 | 6.52 | 6.75 | 6.47 | 6.63 | 6.63 | 3.11% | 98,903,450 |
| Jan 20, 2026 | 6.49 | 6.61 | 6.36 | 6.43 | 6.43 | -0.92% | 58,402,400 |
| Jan 19, 2026 | 6.49 | 6.62 | 6.35 | 6.49 | 6.49 | - | 59,020,200 |
| Jan 16, 2026 | 6.76 | 6.78 | 6.41 | 6.49 | 6.49 | -4.70% | 95,663,120 |
| Jan 15, 2026 | 6.94 | 7.17 | 6.70 | 6.81 | 6.81 | -2.85% | 122,745,200 |
| Jan 14, 2026 | 6.89 | 7.35 | 6.87 | 7.01 | 7.01 | 0.14% | 210,334,300 |
| Jan 13, 2026 | 6.81 | 7.71 | 6.54 | 7.00 | 7.00 | 4.79% | 239,858,400 |
| Jan 12, 2026 | 6.45 | 6.71 | 6.36 | 6.68 | 6.68 | 5.20% | 155,489,900 |
| Jan 9, 2026 | 6.10 | 6.35 | 6.08 | 6.35 | 6.35 | 3.42% | 103,246,600 |
| Jan 8, 2026 | 6.01 | 6.19 | 5.95 | 6.14 | 6.14 | 1.49% | 54,096,300 |
| Jan 7, 2026 | 6.02 | 6.27 | 5.96 | 6.05 | 6.05 | 0.50% | 71,683,410 |
| Jan 6, 2026 | 5.98 | 6.04 | 5.94 | 6.02 | 6.02 | 0.33% | 60,860,400 |
| Jan 5, 2026 | 5.69 | 6.04 | 5.68 | 6.00 | 6.00 | 6.19% | 98,306,010 |
| Dec 31, 2025 | 5.64 | 5.71 | 5.57 | 5.65 | 5.65 | -0.35% | 35,753,740 |
| Dec 30, 2025 | 5.65 | 5.75 | 5.61 | 5.67 | 5.67 | 0.71% | 36,459,390 |
| Dec 29, 2025 | 5.71 | 5.73 | 5.61 | 5.63 | 5.63 | -2.09% | 34,275,670 |
| Dec 26, 2025 | 5.84 | 5.84 | 5.73 | 5.75 | 5.75 | -2.04% | 51,050,820 |
| Dec 25, 2025 | 5.86 | 6.06 | 5.82 | 5.87 | 5.87 | -0.17% | 51,260,670 |
| Dec 24, 2025 | 5.87 | 5.88 | 5.78 | 5.88 | 5.88 | -0.68% | 37,198,900 |
| Dec 23, 2025 | 5.89 | 5.97 | 5.84 | 5.92 | 5.92 | -0.17% | 43,842,690 |
| Dec 22, 2025 | 6.00 | 6.01 | 5.88 | 5.93 | 5.93 | -0.84% | 55,161,549 |
| Dec 19, 2025 | 5.90 | 6.08 | 5.78 | 5.98 | 5.98 | 3.46% | 100,241,800 |
| Dec 18, 2025 | 5.61 | 5.91 | 5.61 | 5.78 | 5.78 | 1.76% | 62,171,700 |
| Dec 17, 2025 | 5.55 | 5.68 | 5.49 | 5.68 | 5.68 | 2.34% | 48,206,100 |
| Dec 16, 2025 | 5.63 | 5.72 | 5.46 | 5.55 | 5.55 | -2.29% | 57,320,190 |
| Dec 15, 2025 | 5.71 | 5.89 | 5.62 | 5.68 | 5.68 | 0.71% | 61,013,100 |
| Dec 12, 2025 | 5.56 | 5.68 | 5.50 | 5.64 | 5.64 | 1.62% | 31,657,000 |
| Dec 11, 2025 | 5.72 | 5.74 | 5.55 | 5.55 | 5.55 | -3.31% | 31,318,100 |
| Dec 10, 2025 | 5.70 | 5.78 | 5.65 | 5.74 | 5.74 | 0.17% | 27,503,680 |
| Dec 9, 2025 | 5.80 | 5.85 | 5.71 | 5.73 | 5.73 | -1.72% | 32,943,800 |
| Dec 8, 2025 | 5.64 | 5.89 | 5.62 | 5.83 | 5.83 | 3.55% | 50,908,200 |
| Dec 5, 2025 | 5.56 | 5.63 | 5.50 | 5.63 | 5.63 | 1.44% | 25,458,510 |
| Dec 4, 2025 | 5.59 | 5.63 | 5.53 | 5.55 | 5.55 | -0.89% | 30,007,010 |
| Dec 3, 2025 | 5.84 | 5.86 | 5.58 | 5.60 | 5.60 | -4.11% | 46,482,100 |
| Dec 2, 2025 | 5.91 | 5.97 | 5.78 | 5.84 | 5.84 | -1.18% | 39,988,330 |
| Dec 1, 2025 | 5.71 | 5.95 | 5.69 | 5.91 | 5.91 | 3.50% | 61,912,720 |
| Nov 28, 2025 | 5.62 | 5.71 | 5.59 | 5.71 | 5.71 | 1.06% | 33,987,890 |
| Nov 27, 2025 | 5.75 | 5.82 | 5.64 | 5.65 | 5.65 | -2.75% | 45,472,770 |