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

36.99

-1.77(-4.57%)

Updated at April 24 10:52AM

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 ¥805.53 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,532.95, while ¥1000 invested 1 year ago would be worth ¥1,872.91. This corresponds to total returns of -19.45%, 53.29%, 87.29%, respectively, with annualized returns of -4.93%, 15.29%, 87.29%.

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
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
March 04, 2026	25.55	23.29	23.48	25.55	23.24	1.17M
March 03, 2026	24.32	23.49	23.49	24.5	23.44	2.51M
March 02, 2026	25.21	24.33	24.33	25.49	24.2	3.34M
February 27, 2026	25.55	25.67	25.67	25.67	25.22	1.59M
February 26, 2026	25.78	25.55	25.55	26.34	25.46	2.61M
February 25, 2026	25.19	25.81	25.81	26.15	25.19	3.25M
February 24, 2026	25.69	25.18	25.18	25.69	24.94	2.08M
February 13, 2026	25.24	25.28	25.28	25.86	25.07	2.94M
February 12, 2026	25.58	25.23	25.23	25.6	25.08	2.41M
February 11, 2026	26.82	25.66	25.66	27.02	25.66	4.7M
February 10, 2026	27.19	26.8	26.8	28.49	26.78	8.49M
February 09, 2026	25	26.4	26.4	26.44	24.99	6.8M
February 06, 2026	24.6	24.8	24.8	24.85	24.41	1.29M
February 05, 2026	24.74	24.6	24.6	24.88	24.55	929,200
February 04, 2026	24.55	24.84	24.84	24.88	24.46	1.42M
February 03, 2026	24.3	24.54	24.54	24.65	24.1	1.09M
February 02, 2026	24.5	24.06	24.06	24.88	24.06	1.47M
January 30, 2026	24.2	24.63	24.63	24.7	24.11	1.81M
January 29, 2026	24.8	24.26	24.26	25	24.17	1.81M
January 28, 2026	24.48	24.75	24.75	24.85	24.34	1.64M
January 27, 2026	24.4	24.5	24.5	24.58	23.99	2.26M
January 26, 2026	25	24.54	24.54	25	24.38	1.71M
January 23, 2026	24.72	24.83	24.83	24.85	24.63	1.42M
January 22, 2026	24.78	24.74	24.74	24.89	24.43	1.68M
January 21, 2026	24.58	24.79	24.79	25	24.22	3.27M