Rastar Environmental Protection Materials Co.,Ltd. - 300834.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	21.83	22.07	22.07	22.3	21.74	812,800
December 24, 2025	21.69	21.86	21.86	21.86	21.63	513,200
December 23, 2025	21.8	21.73	21.73	21.93	21.62	535,500
December 22, 2025	21.67	21.77	21.77	22.4	21.67	1.11M
December 19, 2025	21.55	21.69	21.69	21.74	21.5	570,100
December 18, 2025	21.61	21.55	21.55	21.66	21.27	795,400
December 17, 2025	21.28	21.39	21.39	21.43	21	954,600
December 16, 2025	21.96	21.28	21.28	21.96	21.2	1.14M
December 15, 2025	21.9	21.97	21.97	22.08	21.65	873,364
December 12, 2025	22.01	21.92	21.92	22.2	21.91	1.08M
December 11, 2025	22.39	22.05	22.05	22.41	22.03	955,100
December 10, 2025	22.88	22.39	22.39	22.88	22.2	1.26M
December 09, 2025	23.3	22.71	22.71	23.3	22.66	1.66M
December 08, 2025	23.14	23.32	23.32	23.62	23.05	1.62M
December 05, 2025	23.3	23.13	23.13	23.3	22.82	801,600
December 04, 2025	23.3	23.07	23.07	23.32	22.91	1.16M
December 03, 2025	23.31	23.26	23.26	23.39	23.11	809,000
December 02, 2025	23.28	23.31	23.31	23.4	23.12	1.13M
December 01, 2025	22.9	23.29	23.29	23.45	22.9	1.92M
November 28, 2025	23.06	22.9	22.9	23.1	22.72	813,634
November 27, 2025	22.56	23.05	23.05	23.13	22.48	1.33M
November 26, 2025	23.03	22.6	22.6	23.2	22.55	1.39M
November 25, 2025	22.33	23.04	23.04	23.23	22.28	2.4M
November 24, 2025	22.09	22.22	22.22	22.33	21.87	1.14M
November 21, 2025	23.04	21.89	21.89	23.11	21.89	2.44M
November 20, 2025	23.52	23.11	23.11	23.52	23.03	1.22M
November 19, 2025	23.54	23.41	23.41	23.64	23.26	1.29M
November 18, 2025	23.66	23.44	23.44	23.71	23.36	1.25M
November 17, 2025	23.5	23.75	23.75	23.96	23.32	2.79M
November 14, 2025	23.6	23.39	23.39	23.71	23.38	1.71M
November 13, 2025	22.94	23.61	23.61	23.71	22.94	2.01M
November 12, 2025	23.59	23.41	23.41	23.68	23.27	1.51M
November 11, 2025	23.32	23.59	23.59	23.59	23.32	1.52M
November 10, 2025	23.27	23.37	23.37	23.46	23.16	1.31M
November 07, 2025	22.94	23.27	23.27	23.36	22.85	1.79M
November 06, 2025	22.9	22.98	22.98	22.99	22.81	799,400
November 05, 2025	22.69	22.91	22.91	22.93	22.56	721,117
November 04, 2025	22.83	22.77	22.77	22.88	22.62	795,400
November 03, 2025	22.8	22.84	22.84	22.87	22.7	613,100
October 31, 2025	22.54	22.8	22.8	22.82	22.44	993,900
October 30, 2025	22.6	22.48	22.48	22.67	22.46	659,129
October 29, 2025	22.71	22.63	22.63	22.88	22.55	714,437
October 28, 2025	22.92	22.82	22.82	22.94	22.65	700,800
October 27, 2025	22.86	22.84	22.84	23.32	22.75	930,629
October 24, 2025	22.72	22.78	22.78	22.88	22.65	848,649
October 23, 2025	22.5	22.7	22.7	22.74	22.4	586,700
October 22, 2025	22.5	22.56	22.56	22.77	22.47	772,329
October 21, 2025	22.89	22.65	22.65	22.89	22.46	650,355
October 20, 2025	22.13	22.36	22.36	22.38	22.1	577,400
October 17, 2025	22.43	22.03	22.03	22.62	22.03	958,760
October 16, 2025	22.82	22.47	22.42	22.83	22.43	758,800
October 15, 2025	22.69	22.74	22.69	22.9	22.62	927,060
October 14, 2025	22.92	22.7	22.65	23.1	22.64	904,200
October 13, 2025	22.7	22.92	22.87	23.02	22.3	1.01M
October 10, 2025	22.93	23.19	23.14	23.26	22.85	1.07M
October 09, 2025	22.9	22.94	22.89	22.98	22.78	938,604
September 30, 2025	22.83	22.9	22.9	22.99	22.83	766,900
September 29, 2025	22.73	22.84	22.84	22.87	22.43	722,569
September 26, 2025	22.68	22.7	22.7	22.84	22.51	682,300
September 25, 2025	22.66	22.68	22.68	22.79	22.61	850,731

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