Rastar Environmental Protection Materials Co., Ltd. Class A 300834

SZSE · China · Process Industries

CNY 37.31-0.67 (-1.76%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 37.31	-1.76%	CNY 38.37	CNY 38.60	CNY 37.28	847.80K
2026-09-29	CNY 37.98	-0.96%	CNY 38.02	CNY 38.64	CNY 37.61	1.14M
2026-09-28	CNY 38.35	-5.68%	CNY 40.43	CNY 40.75	CNY 38.01	1.64M
2026-09-24	CNY 40.66	+1.30%	CNY 40.16	CNY 41.91	CNY 39.75	2.14M
2026-09-23	CNY 40.14	+0.22%	CNY 40.25	CNY 40.66	CNY 39.84	829.00K
2026-09-22	CNY 40.05	-0.65%	CNY 40.39	CNY 40.96	CNY 39.70	1.03M
2026-09-21	CNY 40.31	+0.93%	CNY 39.92	CNY 41.00	CNY 39.92	1.43M
2026-09-18	CNY 39.94	+2.49%	CNY 39.24	CNY 39.99	CNY 39.21	1.06M
2026-09-17	CNY 38.97	-1.47%	CNY 39.92	CNY 39.92	CNY 38.81	893.80K
2026-09-16	CNY 39.55	+0.89%	CNY 39.21	CNY 39.74	CNY 38.90	846.30K
2026-09-15	CNY 39.20	-0.25%	CNY 39.69	CNY 40.05	CNY 39.01	705.60K
2026-09-14	CNY 39.30	+1.03%	CNY 38.90	CNY 39.80	CNY 38.31	1.15M
2026-09-11	CNY 38.90	-1.52%	CNY 39.00	CNY 39.37	CNY 37.95	1.16M
2026-09-10	CNY 39.50	-1.57%	CNY 40.01	CNY 40.10	CNY 39.23	1.12M
2026-09-09	CNY 40.13	-1.57%	CNY 40.76	CNY 41.35	CNY 40.11	1.01M
2026-09-08	CNY 40.77	-2.07%	CNY 41.48	CNY 41.99	CNY 40.40	1.63M
2026-09-07	CNY 41.63	+0.05%	CNY 41.79	CNY 42.03	CNY 41.13	1.57M
2026-09-04	CNY 41.61	-1.54%	CNY 43.02	CNY 43.25	CNY 41.39	2.62M
2026-09-03	CNY 42.26	+6.66%	CNY 39.83	CNY 43.00	CNY 39.23	4.37M
2026-09-02	CNY 39.62	-1.02%	CNY 33.23	CNY 40.90	CNY 33.23	2.08M
2026-09-01	CNY 40.03	-2.06%	CNY 40.81	CNY 41.59	CNY 39.95	1.65M
2026-08-31	CNY 40.87	+5.61%	CNY 39.01	CNY 41.13	CNY 38.66	2.41M
2026-08-28	CNY 38.70	-1.48%	CNY 39.14	CNY 39.79	CNY 38.70	995.21K
2026-08-27	CNY 39.28	+0.26%	CNY 38.07	CNY 39.38	CNY 37.77	1.62M
2026-08-26	CNY 39.18	+2.16%	CNY 38.14	CNY 39.70	CNY 38.07	1.34M
2026-08-25	CNY 38.35	+1.24%	CNY 37.75	CNY 38.50	CNY 37.06	790.90K
2026-08-24	CNY 37.88	-3.76%	CNY 39.36	CNY 39.56	CNY 37.10	1.30M
2026-08-21	CNY 39.36	+1.97%	CNY 38.77	CNY 39.80	CNY 37.81	1.01M
2026-08-20	CNY 38.60	+0.68%	CNY 38.88	CNY 39.49	CNY 38.49	1.00M
2026-08-19	CNY 38.34	-9.75%	CNY 41.81	CNY 42.17	CNY 38.24	2.21M
2026-08-18	CNY 42.48	+3.84%	CNY 40.41	CNY 42.89	CNY 40.40	2.65M
2026-08-17	CNY 40.91	+4.26%	CNY 39.19	CNY 40.99	CNY 39.13	1.88M
2026-08-14	CNY 39.24	+0.38%	CNY 39.04	CNY 39.37	CNY 38.53	1.17M
2026-08-13	CNY 39.09	-1.44%	CNY 39.70	CNY 40.80	CNY 39.08	1.45M
2026-08-12	CNY 39.66	+0.03%	CNY 39.59	CNY 39.88	CNY 39.17	1.33M
2026-08-11	CNY 39.65	+0.53%	CNY 39.27	CNY 40.00	CNY 38.40	1.60M
2026-08-10	CNY 39.44	+0.31%	CNY 39.25	CNY 39.74	CNY 38.46	1.49M
2026-08-07	CNY 39.32	-2.41%	CNY 39.99	CNY 40.29	CNY 38.18	1.93M
2026-08-06	CNY 40.29	+0.35%	CNY 39.81	CNY 40.79	CNY 39.58	2.01M
2026-08-05	CNY 40.15	+3.80%	CNY 38.68	CNY 40.30	CNY 38.20	1.82M
2026-08-04	CNY 38.68	+3.39%	CNY 37.77	CNY 38.81	CNY 36.94	1.92M
2026-08-03	CNY 37.41	+0.59%	CNY 37.19	CNY 37.77	CNY 36.66	1.39M
2026-07-31	CNY 37.19	+1.20%	CNY 37.40	CNY 39.49	CNY 37.00	2.23M
2026-07-30	CNY 36.75	-2.00%	CNY 37.75	CNY 38.56	CNY 35.81	2.19M
2026-07-29	CNY 37.50	-2.24%	CNY 38.80	CNY 38.80	CNY 36.75	2.70M
2026-07-28	CNY 38.36	-1.87%	CNY 38.57	CNY 39.88	CNY 38.13	2.92M
2026-07-27	CNY 39.09	+1.16%	CNY 38.00	CNY 39.26	CNY 37.31	3.53M
2026-07-24	CNY 38.64	+0.10%	CNY 38.17	CNY 40.40	CNY 35.53	5.33M
2026-07-23	CNY 38.60	+1.37%	CNY 37.69	CNY 39.29	CNY 36.60	5.95M
2026-07-22	CNY 38.08	+20.01%	CNY 32.46	CNY 38.08	CNY 32.46	6.20M
2026-07-21	CNY 31.73	+1.21%	CNY 31.62	CNY 31.86	CNY 27.69	4.12M
2026-07-20	CNY 31.35	-5.60%	CNY 33.42	CNY 35.20	CNY 30.60	3.31M
2026-07-17	CNY 33.21	-8.49%	CNY 36.08	CNY 36.08	CNY 32.57	3.63M
2026-07-16	CNY 36.29	-3.51%	CNY 37.84	CNY 37.84	CNY 35.71	1.62M
2026-07-15	CNY 37.61	-1.16%	CNY 38.40	CNY 38.40	CNY 36.80	1.32M
2026-07-14	CNY 38.05	+1.63%	CNY 38.98	CNY 38.98	CNY 36.98	1.80M
2026-07-13	CNY 37.44	-5.93%	CNY 39.80	CNY 39.80	CNY 37.35	2.55M
2026-07-10	CNY 39.80	-0.92%	CNY 40.30	CNY 41.14	CNY 39.49	1.45M
2026-07-09	CNY 40.17	+3.88%	CNY 38.77	CNY 40.17	CNY 38.01	1.66M
2026-07-08	CNY 38.67	-3.42%	CNY 40.21	CNY 40.21	CNY 38.40	1.44M
2026-07-07	CNY 40.04	-3.96%	CNY 41.17	CNY 41.68	CNY 39.82	1.50M
2026-07-06	CNY 41.69	-3.83%	CNY 43.18	CNY 44.11	CNY 41.48	2.34M
2026-07-03	CNY 43.35	0.00%	CNY 42.79	CNY 45.66	CNY 42.79	3.18M
2026-07-02	CNY 43.35	+4.46%	CNY 41.00	CNY 46.58	CNY 41.00	5.81M
2026-07-01	CNY 41.50	-0.72%	CNY 41.79	CNY 41.93	CNY 40.00	2.74M
2026-06-30	CNY 41.80	+2.65%	CNY 40.72	CNY 42.16	CNY 39.55	2.66M
2026-06-29	CNY 40.72	-7.50%	CNY 44.00	CNY 44.00	CNY 39.55	4.08M
2026-06-26	CNY 44.02	-3.63%	CNY 45.55	CNY 45.68	CNY 43.65	2.99M
2026-06-25	CNY 45.68	-5.91%	CNY 48.49	CNY 48.49	CNY 45.41	4.16M
2026-06-24	CNY 48.55	-0.92%	CNY 48.57	CNY 49.50	CNY 46.33	4.09M
2026-06-23	CNY 49.00	+0.20%	CNY 48.93	CNY 49.88	CNY 48.00	3.81M
2026-06-22	CNY 48.90	+3.80%	CNY 46.74	CNY 49.18	CNY 45.91	4.90M
2026-06-18	CNY 47.11	-6.06%	CNY 49.98	CNY 50.11	CNY 45.43	6.73M
2026-06-17	CNY 50.15	+6.12%	CNY 47.00	CNY 50.82	CNY 46.07	4.44M
2026-06-16	CNY 47.26	-0.63%	CNY 47.11	CNY 47.85	CNY 45.10	3.20M
2026-06-15	CNY 47.56	+5.50%	CNY 45.42	CNY 47.98	CNY 45.30	2.91M
2026-06-12	CNY 45.08	-0.31%	CNY 45.40	CNY 46.28	CNY 44.20	2.82M
2026-06-11	CNY 45.22	-1.22%	CNY 45.50	CNY 46.05	CNY 44.10	2.04M
2026-06-10	CNY 45.78	-2.91%	CNY 46.47	CNY 47.40	CNY 44.76	2.28M
2026-06-09	CNY 47.15	+2.61%	CNY 45.99	CNY 47.94	CNY 43.50	3.52M
2026-06-08	CNY 45.95	-5.59%	CNY 46.97	CNY 48.20	CNY 45.01	3.67M
2026-06-05	CNY 48.67	+0.54%	CNY 48.42	CNY 49.99	CNY 47.60	3.89M
2026-06-04	CNY 48.41	+1.94%	CNY 47.50	CNY 48.48	CNY 46.72	2.99M
2026-06-03	CNY 47.49	-2.64%	CNY 48.86	CNY 50.35	CNY 47.08	3.63M
2026-06-02	CNY 48.78	+6.02%	CNY 46.01	CNY 49.02	CNY 44.35	4.31M
2026-06-01	CNY 46.01	-2.50%	CNY 46.92	CNY 48.64	CNY 45.58	3.84M
2026-05-29	CNY 47.19	-5.30%	CNY 49.32	CNY 49.78	CNY 46.32	5.02M
2026-05-28	CNY 49.83	-0.84%	CNY 50.55	CNY 51.20	CNY 48.89	4.51M
2026-05-27	CNY 50.25	+0.14%	CNY 50.04	CNY 51.63	CNY 48.68	6.01M
2026-05-26	CNY 50.18	+2.43%	CNY 49.51	CNY 53.53	CNY 49.40	9.86M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 37.31	-1.76%	CNY 38.37	CNY 38.60	CNY 37.28	847.80K
2026-09-29	CNY 37.98	-0.96%	CNY 38.02	CNY 38.64	CNY 37.61	1.14M
2026-09-28	CNY 38.35	-5.68%	CNY 40.43	CNY 40.75	CNY 38.01	1.64M
2026-09-24	CNY 40.66	+1.30%	CNY 40.16	CNY 41.91	CNY 39.75	2.14M
2026-09-23	CNY 40.14	+0.22%	CNY 40.25	CNY 40.66	CNY 39.84	829.00K
2026-09-22	CNY 40.05	-0.65%	CNY 40.39	CNY 40.96	CNY 39.70	1.03M
2026-09-21	CNY 40.31	+0.93%	CNY 39.92	CNY 41.00	CNY 39.92	1.43M
2026-09-18	CNY 39.94	+2.49%	CNY 39.24	CNY 39.99	CNY 39.21	1.06M
2026-09-17	CNY 38.97	-1.47%	CNY 39.92	CNY 39.92	CNY 38.81	893.80K
2026-09-16	CNY 39.55	+0.89%	CNY 39.21	CNY 39.74	CNY 38.90	846.30K
2026-09-15	CNY 39.20	-0.25%	CNY 39.69	CNY 40.05	CNY 39.01	705.60K
2026-09-14	CNY 39.30	+1.03%	CNY 38.90	CNY 39.80	CNY 38.31	1.15M
2026-09-11	CNY 38.90	-1.52%	CNY 39.00	CNY 39.37	CNY 37.95	1.16M
2026-09-10	CNY 39.50	-1.57%	CNY 40.01	CNY 40.10	CNY 39.23	1.12M
2026-09-09	CNY 40.13	-1.57%	CNY 40.76	CNY 41.35	CNY 40.11	1.01M
2026-09-08	CNY 40.77	-2.07%	CNY 41.48	CNY 41.99	CNY 40.40	1.63M
2026-09-07	CNY 41.63	+0.05%	CNY 41.79	CNY 42.03	CNY 41.13	1.57M
2026-09-04	CNY 41.61	-1.54%	CNY 43.02	CNY 43.25	CNY 41.39	2.62M
2026-09-03	CNY 42.26	+6.66%	CNY 39.83	CNY 43.00	CNY 39.23	4.37M
2026-09-02	CNY 39.62	-1.02%	CNY 33.23	CNY 40.90	CNY 33.23	2.08M
2026-09-01	CNY 40.03	-2.06%	CNY 40.81	CNY 41.59	CNY 39.95	1.65M
2026-08-31	CNY 40.87	+5.61%	CNY 39.01	CNY 41.13	CNY 38.66	2.41M
2026-08-28	CNY 38.70	-1.48%	CNY 39.14	CNY 39.79	CNY 38.70	995.21K
2026-08-27	CNY 39.28	+0.26%	CNY 38.07	CNY 39.38	CNY 37.77	1.62M
2026-08-26	CNY 39.18	+2.16%	CNY 38.14	CNY 39.70	CNY 38.07	1.34M
2026-08-25	CNY 38.35	+1.24%	CNY 37.75	CNY 38.50	CNY 37.06	790.90K
2026-08-24	CNY 37.88	-3.76%	CNY 39.36	CNY 39.56	CNY 37.10	1.30M
2026-08-21	CNY 39.36	+1.97%	CNY 38.77	CNY 39.80	CNY 37.81	1.01M
2026-08-20	CNY 38.60	+0.68%	CNY 38.88	CNY 39.49	CNY 38.49	1.00M
2026-08-19	CNY 38.34	-9.75%	CNY 41.81	CNY 42.17	CNY 38.24	2.21M
2026-08-18	CNY 42.48	+3.84%	CNY 40.41	CNY 42.89	CNY 40.40	2.65M
2026-08-17	CNY 40.91	+4.26%	CNY 39.19	CNY 40.99	CNY 39.13	1.88M
2026-08-14	CNY 39.24	+0.38%	CNY 39.04	CNY 39.37	CNY 38.53	1.17M
2026-08-13	CNY 39.09	-1.44%	CNY 39.70	CNY 40.80	CNY 39.08	1.45M
2026-08-12	CNY 39.66	+0.03%	CNY 39.59	CNY 39.88	CNY 39.17	1.33M
2026-08-11	CNY 39.65	+0.53%	CNY 39.27	CNY 40.00	CNY 38.40	1.60M
2026-08-10	CNY 39.44	+0.31%	CNY 39.25	CNY 39.74	CNY 38.46	1.49M
2026-08-07	CNY 39.32	-2.41%	CNY 39.99	CNY 40.29	CNY 38.18	1.93M
2026-08-06	CNY 40.29	+0.35%	CNY 39.81	CNY 40.79	CNY 39.58	2.01M
2026-08-05	CNY 40.15	+3.80%	CNY 38.68	CNY 40.30	CNY 38.20	1.82M
2026-08-04	CNY 38.68	+3.39%	CNY 37.77	CNY 38.81	CNY 36.94	1.92M
2026-08-03	CNY 37.41	+0.59%	CNY 37.19	CNY 37.77	CNY 36.66	1.39M
2026-07-31	CNY 37.19	+1.20%	CNY 37.40	CNY 39.49	CNY 37.00	2.23M
2026-07-30	CNY 36.75	-2.00%	CNY 37.75	CNY 38.56	CNY 35.81	2.19M
2026-07-29	CNY 37.50	-2.24%	CNY 38.80	CNY 38.80	CNY 36.75	2.70M
2026-07-28	CNY 38.36	-1.87%	CNY 38.57	CNY 39.88	CNY 38.13	2.92M
2026-07-27	CNY 39.09	+1.16%	CNY 38.00	CNY 39.26	CNY 37.31	3.53M
2026-07-24	CNY 38.64	+0.10%	CNY 38.17	CNY 40.40	CNY 35.53	5.33M
2026-07-23	CNY 38.60	+1.37%	CNY 37.69	CNY 39.29	CNY 36.60	5.95M
2026-07-22	CNY 38.08	+20.01%	CNY 32.46	CNY 38.08	CNY 32.46	6.20M
2026-07-21	CNY 31.73	+1.21%	CNY 31.62	CNY 31.86	CNY 27.69	4.12M
2026-07-20	CNY 31.35	-5.60%	CNY 33.42	CNY 35.20	CNY 30.60	3.31M
2026-07-17	CNY 33.21	-8.49%	CNY 36.08	CNY 36.08	CNY 32.57	3.63M
2026-07-16	CNY 36.29	-3.51%	CNY 37.84	CNY 37.84	CNY 35.71	1.62M
2026-07-15	CNY 37.61	-1.16%	CNY 38.40	CNY 38.40	CNY 36.80	1.32M
2026-07-14	CNY 38.05	+1.63%	CNY 38.98	CNY 38.98	CNY 36.98	1.80M
2026-07-13	CNY 37.44	-5.93%	CNY 39.80	CNY 39.80	CNY 37.35	2.55M
2026-07-10	CNY 39.80	-0.92%	CNY 40.30	CNY 41.14	CNY 39.49	1.45M
2026-07-09	CNY 40.17	+3.88%	CNY 38.77	CNY 40.17	CNY 38.01	1.66M
2026-07-08	CNY 38.67	-3.42%	CNY 40.21	CNY 40.21	CNY 38.40	1.44M
2026-07-07	CNY 40.04	-3.96%	CNY 41.17	CNY 41.68	CNY 39.82	1.50M
2026-07-06	CNY 41.69	-3.83%	CNY 43.18	CNY 44.11	CNY 41.48	2.34M
2026-07-03	CNY 43.35	0.00%	CNY 42.79	CNY 45.66	CNY 42.79	3.18M
2026-07-02	CNY 43.35	+4.46%	CNY 41.00	CNY 46.58	CNY 41.00	5.81M
2026-07-01	CNY 41.50	-0.72%	CNY 41.79	CNY 41.93	CNY 40.00	2.74M
2026-06-30	CNY 41.80	+2.65%	CNY 40.72	CNY 42.16	CNY 39.55	2.66M
2026-06-29	CNY 40.72	-7.50%	CNY 44.00	CNY 44.00	CNY 39.55	4.08M
2026-06-26	CNY 44.02	-3.63%	CNY 45.55	CNY 45.68	CNY 43.65	2.99M
2026-06-25	CNY 45.68	-5.91%	CNY 48.49	CNY 48.49	CNY 45.41	4.16M
2026-06-24	CNY 48.55	-0.92%	CNY 48.57	CNY 49.50	CNY 46.33	4.09M
2026-06-23	CNY 49.00	+0.20%	CNY 48.93	CNY 49.88	CNY 48.00	3.81M
2026-06-22	CNY 48.90	+3.80%	CNY 46.74	CNY 49.18	CNY 45.91	4.90M
2026-06-18	CNY 47.11	-6.06%	CNY 49.98	CNY 50.11	CNY 45.43	6.73M
2026-06-17	CNY 50.15	+6.12%	CNY 47.00	CNY 50.82	CNY 46.07	4.44M
2026-06-16	CNY 47.26	-0.63%	CNY 47.11	CNY 47.85	CNY 45.10	3.20M
2026-06-15	CNY 47.56	+5.50%	CNY 45.42	CNY 47.98	CNY 45.30	2.91M
2026-06-12	CNY 45.08	-0.31%	CNY 45.40	CNY 46.28	CNY 44.20	2.82M
2026-06-11	CNY 45.22	-1.22%	CNY 45.50	CNY 46.05	CNY 44.10	2.04M
2026-06-10	CNY 45.78	-2.91%	CNY 46.47	CNY 47.40	CNY 44.76	2.28M
2026-06-09	CNY 47.15	+2.61%	CNY 45.99	CNY 47.94	CNY 43.50	3.52M
2026-06-08	CNY 45.95	-5.59%	CNY 46.97	CNY 48.20	CNY 45.01	3.67M
2026-06-05	CNY 48.67	+0.54%	CNY 48.42	CNY 49.99	CNY 47.60	3.89M
2026-06-04	CNY 48.41	+1.94%	CNY 47.50	CNY 48.48	CNY 46.72	2.99M
2026-06-03	CNY 47.49	-2.64%	CNY 48.86	CNY 50.35	CNY 47.08	3.63M
2026-06-02	CNY 48.78	+6.02%	CNY 46.01	CNY 49.02	CNY 44.35	4.31M
2026-06-01	CNY 46.01	-2.50%	CNY 46.92	CNY 48.64	CNY 45.58	3.84M
2026-05-29	CNY 47.19	-5.30%	CNY 49.32	CNY 49.78	CNY 46.32	5.02M
2026-05-28	CNY 49.83	-0.84%	CNY 50.55	CNY 51.20	CNY 48.89	4.51M
2026-05-27	CNY 50.25	+0.14%	CNY 50.04	CNY 51.63	CNY 48.68	6.01M
2026-05-26	CNY 50.18	+2.43%	CNY 49.51	CNY 53.53	CNY 49.40	9.86M