Rastar Group Class A 300043
SZSE · China · Technology Services
CNY 4.26-0.06 (-1.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.26 | -1.39% | CNY 4.31 | CNY 4.34 | CNY 4.26 | 14.02M |
| 2026-09-29 | CNY 4.32 | +1.17% | CNY 4.30 | CNY 4.35 | CNY 4.26 | 16.54M |
| 2026-09-28 | CNY 4.27 | -1.84% | CNY 4.38 | CNY 4.48 | CNY 4.26 | 18.43M |
| 2026-09-24 | CNY 4.35 | -0.46% | CNY 4.36 | CNY 4.40 | CNY 4.30 | 15.60M |
| 2026-09-23 | CNY 4.37 | -3.10% | CNY 4.50 | CNY 4.54 | CNY 4.36 | 25.48M |
| 2026-09-22 | CNY 4.51 | +0.89% | CNY 4.51 | CNY 4.56 | CNY 4.48 | 29.80M |
| 2026-09-21 | CNY 4.47 | +1.13% | CNY 4.43 | CNY 4.50 | CNY 4.39 | 22.55M |
| 2026-09-18 | CNY 4.42 | 0.00% | CNY 4.43 | CNY 4.46 | CNY 4.38 | 22.91M |
| 2026-09-17 | CNY 4.42 | +2.31% | CNY 4.30 | CNY 4.52 | CNY 4.30 | 33.88M |
| 2026-09-16 | CNY 4.32 | +0.93% | CNY 4.26 | CNY 4.33 | CNY 4.21 | 14.67M |
| 2026-09-15 | CNY 4.28 | -2.06% | CNY 4.40 | CNY 4.42 | CNY 4.27 | 20.98M |
| 2026-09-14 | CNY 4.37 | -1.13% | CNY 4.43 | CNY 4.43 | CNY 4.35 | 18.56M |
| 2026-09-11 | CNY 4.42 | -2.00% | CNY 4.47 | CNY 4.47 | CNY 4.37 | 23.86M |
| 2026-09-10 | CNY 4.51 | -1.31% | CNY 4.56 | CNY 4.56 | CNY 4.46 | 21.00M |
| 2026-09-09 | CNY 4.57 | -4.39% | CNY 4.74 | CNY 4.75 | CNY 4.53 | 47.85M |
| 2026-09-08 | CNY 4.78 | +0.63% | CNY 4.74 | CNY 4.83 | CNY 4.66 | 35.76M |
| 2026-09-07 | CNY 4.75 | +0.42% | CNY 4.66 | CNY 4.86 | CNY 4.66 | 56.73M |
| 2026-09-04 | CNY 4.73 | +4.19% | CNY 4.54 | CNY 4.82 | CNY 4.54 | 72.79M |
| 2026-09-03 | CNY 4.54 | -1.52% | CNY 4.63 | CNY 4.75 | CNY 4.52 | 37.78M |
| 2026-09-02 | CNY 4.61 | -2.54% | CNY 4.68 | CNY 4.77 | CNY 4.60 | 32.86M |
| 2026-09-01 | CNY 4.73 | +3.73% | CNY 4.56 | CNY 4.75 | CNY 4.54 | 50.25M |
| 2026-08-31 | CNY 4.56 | +2.01% | CNY 4.41 | CNY 4.57 | CNY 4.39 | 34.37M |
| 2026-08-28 | CNY 4.47 | 0.00% | CNY 4.45 | CNY 4.50 | CNY 4.44 | 21.54M |
| 2026-08-27 | CNY 4.47 | +0.45% | CNY 4.44 | CNY 4.47 | CNY 4.40 | 18.91M |
| 2026-08-26 | CNY 4.45 | -0.22% | CNY 4.44 | CNY 4.48 | CNY 4.39 | 18.29M |
| 2026-08-25 | CNY 4.46 | +2.76% | CNY 4.31 | CNY 4.46 | CNY 4.31 | 18.78M |
| 2026-08-24 | CNY 4.34 | -2.25% | CNY 4.44 | CNY 4.46 | CNY 4.30 | 18.73M |
| 2026-08-21 | CNY 4.44 | -1.11% | CNY 4.45 | CNY 4.49 | CNY 4.39 | 17.52M |
| 2026-08-20 | CNY 4.49 | +1.58% | CNY 4.50 | CNY 4.54 | CNY 4.44 | 20.70M |
| 2026-08-19 | CNY 4.42 | -4.95% | CNY 4.61 | CNY 4.63 | CNY 4.40 | 27.00M |
| 2026-08-18 | CNY 4.65 | -2.52% | CNY 4.76 | CNY 4.76 | CNY 4.59 | 29.24M |
| 2026-08-17 | CNY 4.77 | -1.04% | CNY 4.82 | CNY 4.82 | CNY 4.67 | 33.15M |
| 2026-08-14 | CNY 4.82 | +0.63% | CNY 4.79 | CNY 4.83 | CNY 4.67 | 32.43M |
| 2026-08-13 | CNY 4.79 | -2.24% | CNY 4.91 | CNY 4.98 | CNY 4.78 | 38.46M |
| 2026-08-12 | CNY 4.90 | +0.62% | CNY 4.88 | CNY 4.95 | CNY 4.83 | 26.08M |
| 2026-08-11 | CNY 4.87 | -0.81% | CNY 4.90 | CNY 4.98 | CNY 4.84 | 28.75M |
| 2026-08-10 | CNY 4.91 | +2.08% | CNY 4.88 | CNY 4.92 | CNY 4.73 | 34.63M |
| 2026-08-07 | CNY 4.81 | -1.23% | CNY 4.83 | CNY 4.84 | CNY 4.67 | 42.35M |
| 2026-08-06 | CNY 4.87 | -1.42% | CNY 4.91 | CNY 5.06 | CNY 4.80 | 55.58M |
| 2026-08-05 | CNY 4.94 | -0.20% | CNY 4.88 | CNY 4.98 | CNY 4.85 | 50.66M |
| 2026-08-04 | CNY 4.95 | +3.34% | CNY 4.78 | CNY 4.95 | CNY 4.76 | 61.15M |
| 2026-08-03 | CNY 4.79 | +0.63% | CNY 4.75 | CNY 4.86 | CNY 4.70 | 49.64M |
| 2026-07-31 | CNY 4.76 | +5.78% | CNY 4.45 | CNY 4.88 | CNY 4.44 | 76.67M |
| 2026-07-30 | CNY 4.50 | -3.85% | CNY 4.60 | CNY 4.83 | CNY 4.49 | 64.02M |
| 2026-07-29 | CNY 4.68 | +5.88% | CNY 4.41 | CNY 4.77 | CNY 4.41 | 73.47M |
| 2026-07-28 | CNY 4.42 | +0.45% | CNY 4.40 | CNY 4.50 | CNY 4.36 | 32.19M |
| 2026-07-27 | CNY 4.40 | +3.04% | CNY 4.24 | CNY 4.42 | CNY 4.23 | 30.92M |
| 2026-07-24 | CNY 4.27 | -4.26% | CNY 4.38 | CNY 4.39 | CNY 4.23 | 35.95M |
| 2026-07-23 | CNY 4.46 | +2.06% | CNY 4.36 | CNY 4.46 | CNY 4.32 | 38.45M |
| 2026-07-22 | CNY 4.37 | -2.89% | CNY 4.44 | CNY 4.46 | CNY 4.33 | 46.48M |
| 2026-07-21 | CNY 4.50 | +1.58% | CNY 4.39 | CNY 4.50 | CNY 4.21 | 59.95M |
| 2026-07-20 | CNY 4.43 | -1.56% | CNY 4.59 | CNY 4.68 | CNY 4.33 | 66.00M |
| 2026-07-17 | CNY 4.50 | -7.02% | CNY 4.78 | CNY 4.89 | CNY 4.50 | 78.93M |
| 2026-07-16 | CNY 4.84 | -1.43% | CNY 4.83 | CNY 4.99 | CNY 4.75 | 83.94M |
| 2026-07-15 | CNY 4.91 | +5.14% | CNY 4.60 | CNY 5.20 | CNY 4.56 | 105.18M |
| 2026-07-14 | CNY 4.67 | -2.91% | CNY 4.79 | CNY 4.79 | CNY 4.38 | 107.86M |
| 2026-07-13 | CNY 4.81 | -17.07% | CNY 5.38 | CNY 5.44 | CNY 4.81 | 139.22M |
| 2026-07-10 | CNY 5.80 | +9.64% | CNY 5.24 | CNY 5.81 | CNY 5.19 | 168.91M |
| 2026-07-09 | CNY 5.29 | -1.12% | CNY 5.27 | CNY 5.40 | CNY 5.02 | 117.33M |
| 2026-07-08 | CNY 5.35 | +3.48% | CNY 5.08 | CNY 5.36 | CNY 4.96 | 167.93M |
| 2026-07-07 | CNY 5.17 | +14.13% | CNY 4.60 | CNY 5.44 | CNY 4.53 | 175.72M |
| 2026-07-06 | CNY 4.53 | +3.66% | CNY 4.39 | CNY 4.56 | CNY 4.33 | 59.39M |
| 2026-07-03 | CNY 4.37 | -0.68% | CNY 4.43 | CNY 4.50 | CNY 4.29 | 36.93M |
| 2026-07-02 | CNY 4.40 | -0.45% | CNY 4.48 | CNY 4.54 | CNY 4.35 | 42.84M |
| 2026-07-01 | CNY 4.42 | +1.61% | CNY 4.36 | CNY 4.45 | CNY 4.30 | 35.24M |
| 2026-06-30 | CNY 4.35 | +3.33% | CNY 4.18 | CNY 4.39 | CNY 4.13 | 43.12M |
| 2026-06-29 | CNY 4.21 | +4.99% | CNY 4.08 | CNY 4.35 | CNY 4.06 | 61.47M |
| 2026-06-26 | CNY 4.01 | -4.98% | CNY 4.15 | CNY 4.17 | CNY 3.95 | 36.48M |
| 2026-06-25 | CNY 4.22 | +0.48% | CNY 4.21 | CNY 4.30 | CNY 4.18 | 31.82M |
| 2026-06-24 | CNY 4.20 | -1.87% | CNY 4.26 | CNY 4.32 | CNY 4.14 | 27.33M |
| 2026-06-23 | CNY 4.28 | -1.61% | CNY 4.30 | CNY 4.39 | CNY 4.25 | 29.35M |
| 2026-06-22 | CNY 4.35 | +2.59% | CNY 4.18 | CNY 4.36 | CNY 4.16 | 36.99M |
| 2026-06-18 | CNY 4.24 | +0.71% | CNY 4.19 | CNY 4.28 | CNY 4.13 | 27.44M |
| 2026-06-17 | CNY 4.21 | -4.32% | CNY 4.37 | CNY 4.38 | CNY 4.19 | 40.14M |
| 2026-06-16 | CNY 4.40 | -2.00% | CNY 4.47 | CNY 4.47 | CNY 4.34 | 31.74M |
| 2026-06-15 | CNY 4.49 | +0.90% | CNY 4.46 | CNY 4.53 | CNY 4.44 | 27.01M |
| 2026-06-12 | CNY 4.45 | -1.11% | CNY 4.52 | CNY 4.55 | CNY 4.33 | 40.50M |
| 2026-06-11 | CNY 4.50 | -5.06% | CNY 4.66 | CNY 4.67 | CNY 4.47 | 39.56M |
| 2026-06-10 | CNY 4.74 | +4.64% | CNY 4.49 | CNY 4.79 | CNY 4.46 | 56.81M |
| 2026-06-09 | CNY 4.53 | +0.44% | CNY 4.55 | CNY 4.61 | CNY 4.45 | 23.42M |
| 2026-06-08 | CNY 4.51 | -1.96% | CNY 4.46 | CNY 4.69 | CNY 4.43 | 26.59M |
| 2026-06-05 | CNY 4.60 | +1.32% | CNY 4.53 | CNY 4.68 | CNY 4.53 | 31.73M |
| 2026-06-04 | CNY 4.54 | -2.16% | CNY 4.62 | CNY 4.64 | CNY 4.48 | 29.64M |
| 2026-06-03 | CNY 4.64 | -2.73% | CNY 4.80 | CNY 4.80 | CNY 4.61 | 26.60M |
| 2026-06-02 | CNY 4.77 | -2.85% | CNY 4.89 | CNY 4.90 | CNY 4.72 | 27.42M |
| 2026-06-01 | CNY 4.91 | +4.25% | CNY 4.78 | CNY 4.95 | CNY 4.75 | 40.38M |
| 2026-05-29 | CNY 4.71 | -1.26% | CNY 4.77 | CNY 4.82 | CNY 4.68 | 28.06M |
| 2026-05-28 | CNY 4.77 | +0.85% | CNY 4.71 | CNY 4.81 | CNY 4.65 | 27.15M |
| 2026-05-27 | CNY 4.73 | -0.42% | CNY 4.78 | CNY 4.90 | CNY 4.70 | 32.85M |
| 2026-05-26 | CNY 4.75 | -1.25% | CNY 4.77 | CNY 4.82 | CNY 4.68 | 30.86M |