Skip to main content
Rastar Environmental Protection Materials Co., Ltd. (SHE:300834)
China flag China · Delayed Price · Currency is CNY
37.53
+0.92 (2.51%)
Apr 29, 2026, 3:14 PM CST

SHE:300834 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202637.1338.2236.7237.5337.532.51%4,892,158
Apr 28, 202636.9337.5036.3336.6136.61-1.80%4,708,013
Apr 27, 202637.1137.5435.8837.2837.280.49%6,142,375
Apr 24, 202638.6238.9836.9537.1037.10-4.28%9,476,970
Apr 23, 202639.7439.7938.6038.7638.76-1.62%7,812,086
Apr 22, 202638.3039.7537.1039.4039.402.60%12,664,790
Apr 21, 202644.0044.0038.3938.4038.40-14.07%16,581,230
Apr 20, 202641.9045.5041.2044.6944.694.54%15,146,680
Apr 17, 202640.9443.0439.0042.7542.754.12%13,935,940
Apr 16, 202641.6042.4940.7841.0641.06-0.92%10,022,540
Apr 15, 202641.9042.5040.2241.4441.44-0.81%12,961,800
Apr 14, 202640.5042.6339.4041.7841.783.52%15,396,350
Apr 13, 202639.5040.3638.3040.3640.364.97%15,292,837
Apr 10, 202639.7840.3238.2038.4538.45-2.88%12,685,517
Apr 9, 202643.8543.9439.0639.5939.59-12.06%17,123,300
Apr 8, 202644.0246.5043.4045.0245.02-2.13%14,553,061
Apr 7, 202645.2448.6742.3446.0046.00-1.54%18,014,467
Apr 3, 202647.0052.1945.0046.7246.727.43%36,178,340
Apr 2, 202641.0143.4938.8043.4943.4920.01%22,421,575
Apr 1, 202636.2336.2433.2536.2436.2420.00%17,932,000
Mar 31, 202630.1830.2028.0130.2030.2019.98%11,395,190
Mar 30, 202624.3225.2124.1625.1725.172.40%3,238,391
Mar 27, 202622.6025.1022.5324.5824.587.57%3,206,702
Mar 26, 202623.0823.2922.6822.8522.85-1.04%1,049,200
Mar 25, 202622.7523.3022.5023.0923.091.90%1,408,387
Mar 24, 202622.2222.6621.8522.6622.663.80%1,749,319
Mar 23, 202623.5223.5521.6121.8321.83-7.73%2,886,273
Mar 20, 202624.7524.8823.6323.6623.66-3.51%1,789,000
Mar 19, 202625.1125.3624.4224.5224.52-2.74%1,572,273
Mar 18, 202625.0925.2924.8325.2125.211.37%1,299,574
Mar 17, 202625.6825.8624.8724.8724.87-3.15%1,626,401
Mar 16, 202625.6625.8325.4225.6825.68-0.16%1,879,676
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
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