Rastar Environmental Protection Materials Co.,Ltd. (300834.SZ) SHZ

47.49

-1.29(-2.64%)

Updated at June 03 03:04PM

Currency In CNY

300834.SZ Historical Return

If you invested ¥1000 in Rastar Environmental Protection Materials Co.,Ltd. (300834.SZ) since IPO date, it would be worth ¥1,034.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,948.71, while ¥1000 invested 1 year ago would be worth ¥2,159.62. This corresponds to total returns of 3.42%, 94.87%, 115.96%, respectively, with annualized returns of 0.77%, 24.93%, 115.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300834.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	46.01	48.78	48.78	49.02	44.35	4.31M
June 01, 2026	46.92	46.01	46.01	48.64	45.58	3.84M
May 29, 2026	49.32	47.19	47.19	49.78	46.32	5.02M
May 28, 2026	50.55	49.83	49.83	51.2	48.89	4.51M
May 27, 2026	50.04	50.25	50.25	51.63	48.68	6.01M
May 26, 2026	49.51	50.18	50.18	53.53	49.4	9.86M
May 25, 2026	45	48.99	48.99	50.5	44.92	8.8M
May 22, 2026	44.03	45.01	45.01	45.43	43.88	2.73M
May 21, 2026	47.78	44.03	44.03	47.78	43.94	4.83M
May 20, 2026	46.98	46.29	46.29	47.4	46.13	2.9M
May 19, 2026	46.4	46.88	46.88	48.14	46.4	3.68M
May 18, 2026	47.78	46.86	46.86	48.83	46	5.2M
May 15, 2026	46.87	47.72	47.72	48.51	46.82	5.59M
May 14, 2026	46.22	46.9	46.9	49.69	45.82	6.36M
May 13, 2026	46.2	46.51	46.51	47.68	45.35	6.28M
May 12, 2026	45.88	46.76	46.76	48.52	45.77	7.64M
May 11, 2026	45.48	45.3	45.3	46.4	44	7.86M
May 08, 2026	40.75	45.48	45.48	46.9	40.7	10.37M
May 07, 2026	39	41.01	41.01	41.7	38.34	7.12M
May 06, 2026	37.13	38.49	38.49	39.9	37.13	7.17M
April 30, 2026	37.3	37.05	37.05	37.5	36.51	3.51M
April 29, 2026	37.13	37.53	37.53	38.22	36.72	4.89M
April 28, 2026	36.93	36.61	36.61	37.5	36.33	4.71M
April 27, 2026	37.11	37.28	37.28	37.54	35.88	6.14M
April 24, 2026	38.62	37.1	37.1	38.98	36.95	9.48M
April 23, 2026	39.74	38.76	38.76	39.79	38.6	7.81M
April 22, 2026	38.3	39.4	39.4	39.75	37.1	12.66M
April 21, 2026	44	38.4	38.4	44	38.39	16.58M
April 20, 2026	41.9	44.69	44.69	45.5	41.2	15.15M
April 17, 2026	40.94	42.75	42.75	43.04	39	13.94M
April 16, 2026	41.6	41.06	41.06	42.49	40.78	10.36M
April 15, 2026	41.9	41.44	41.44	42.5	40.22	12.96M
April 14, 2026	40.5	41.78	41.78	42.63	39.4	15.4M
April 13, 2026	39.5	40.36	40.36	40.36	38.3	15.63M
April 10, 2026	39.78	38.45	38.45	40.32	38.2	12.69M
April 09, 2026	43.85	39.59	39.59	43.94	39.06	17.47M
April 08, 2026	44.02	45.02	45.02	46.5	43.4	14.55M
April 07, 2026	45.24	46	46	48.67	42.34	18.02M
April 03, 2026	47	46.72	46.72	52.19	45	36.18M
April 02, 2026	41.01	43.49	43.49	43.49	38.8	22.42M
April 01, 2026	36.23	36.24	36.24	36.24	33.25	17.97M
March 31, 2026	30.18	30.2	30.2	30.2	28.01	11.4M
March 30, 2026	24.32	25.17	25.17	25.21	24.16	3.24M
March 27, 2026	22.6	24.58	24.58	25.1	22.53	3.21M
March 26, 2026	23.08	22.85	22.85	23.29	22.68	1.05M
March 25, 2026	22.75	23.09	23.09	23.3	22.5	1.41M
March 24, 2026	22.22	22.66	22.66	22.66	21.85	1.75M
March 23, 2026	23.52	21.83	21.83	23.55	21.61	2.89M
March 20, 2026	24.75	23.66	23.66	24.88	23.63	1.79M
March 19, 2026	25.11	24.52	24.52	25.36	24.42	1.57M
March 18, 2026	25.09	25.21	25.21	25.29	24.83	1.31M
March 17, 2026	25.68	24.87	24.87	25.86	24.87	1.63M
March 16, 2026	25.66	25.68	25.68	25.83	25.42	1.88M
March 13, 2026	25.59	25.72	25.72	26.18	25.3	2.87M
March 12, 2026	25.71	25.51	25.51	25.91	25.22	2.64M
March 11, 2026	25.59	25.3	25.3	25.72	25.2	2.26M
March 10, 2026	23.97	25.44	25.59	25.79	23.97	1.74M
March 09, 2026	24.73	25.08	25.08	26.64	24.51	4.11M
March 06, 2026	23.97	24.73	24.73	24.73	23.8	1.58M
March 05, 2026	23.72	23.99	23.99	24.1	23.72	1.59M