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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	22.48	22.73	22.73	22.79	22.38	852,790
September 23, 2025	23.16	22.51	22.51	23.16	22.21	1.21M
September 22, 2025	22.76	22.81	22.81	22.94	22.63	932,000
September 19, 2025	22.99	22.87	22.87	23.08	22.72	883,800
September 18, 2025	23.33	22.94	22.94	23.4	22.86	1.42M
September 17, 2025	23.56	23.33	23.33	23.63	23.27	1.23M
September 16, 2025	23.55	23.6	23.6	23.63	23.43	1.13M
September 15, 2025	23.6	23.55	23.55	23.83	23.51	1.1M
September 12, 2025	24.06	23.78	23.78	24.06	23.65	1.84M
September 11, 2025	24	24.1	24.1	24.2	23.71	2.2M
September 10, 2025	23.98	23.81	23.81	23.98	23.56	1.69M
September 09, 2025	23.97	23.8	23.8	24.1	23.4	2.15M
September 08, 2025	23.3	23.72	23.72	23.72	23.2	1.57M
September 05, 2025	22.85	23.27	23.27	23.3	22.7	1.56M
September 04, 2025	22.62	22.71	22.71	22.99	22.44	1.33M
September 03, 2025	23.3	22.66	22.66	23.33	22.58	1.53M
September 02, 2025	23.6	23.19	23.19	23.68	22.99	2.26M
September 01, 2025	23.71	23.68	23.68	23.86	23.62	1.37M
August 29, 2025	23.86	23.62	23.62	24.04	23.53	2.68M
August 28, 2025	24.1	24.24	24.24	24.32	23.32	3.3M
August 27, 2025	25.22	24.1	24.1	25.22	24.01	4.35M
August 26, 2025	25.04	25.22	25.22	25.46	24.91	3.42M
August 25, 2025	24.69	25.02	25.02	25.21	24.66	3.8M
August 22, 2025	24.61	24.69	24.69	24.79	24.48	2.25M
August 21, 2025	24.99	24.61	24.61	25.1	24.52	3.6M
August 20, 2025	23.91	24.98	24.98	24.99	23.74	5.97M
August 19, 2025	23.79	23.95	23.95	23.99	23.71	2.28M
August 18, 2025	23.66	23.81	23.81	23.89	23.66	2.27M
August 15, 2025	23.33	23.66	23.66	23.67	23.29	1.63M
August 14, 2025	23.8	23.33	23.33	23.8	23.27	2.08M
August 13, 2025	23.86	23.72	23.72	23.9	23.6	2.1M
August 12, 2025	24.06	23.86	23.86	24.06	23.8	2.02M
August 11, 2025	23.8	24.04	24.04	24.05	23.6	3.38M
August 08, 2025	23.54	23.74	23.74	23.93	23.38	2.75M
August 07, 2025	23.8	23.59	23.59	23.86	23.54	2.34M
August 06, 2025	23.1	23.78	23.78	23.94	23.08	4.76M
August 05, 2025	23.12	23.17	23.17	23.18	23.02	1.77M
August 04, 2025	22.89	23.06	23.06	23.06	22.77	1.14M
August 01, 2025	22.67	22.95	22.95	22.98	22.67	1.57M
July 31, 2025	22.98	22.68	22.68	23.07	22.64	1.56M
July 30, 2025	23.1	23.02	23.02	23.2	22.8	1.87M
July 29, 2025	23.13	23.08	23.08	23.16	22.88	1.76M
July 28, 2025	23.2	23.15	23.15	23.25	23.05	1.82M
July 25, 2025	23.28	23.2	23.2	23.31	23.09	2.03M
July 24, 2025	23.25	23.51	23.25	23.56	23.24	3.14M
July 23, 2025	23.09	23.14	22.88	23.5	23.02	2.59M
July 22, 2025	23.3	23.09	22.83	23.34	23.06	2.55M
July 21, 2025	23.1	23.32	23.06	23.34	23	3.88M
July 18, 2025	22.59	22.99	22.99	23.07	22.59	4.23M
July 17, 2025	22.42	22.56	22.56	22.62	22.41	1.53M
July 16, 2025	22.2	22.5	22.5	22.51	22.18	1.74M
July 15, 2025	22.59	22.22	22.22	22.59	22.03	2.27M
July 14, 2025	22.24	22.52	22.52	22.52	22.21	1.94M
July 11, 2025	22.38	22.28	22.28	22.46	22.25	2.24M
July 10, 2025	22.4	22.38	22.38	22.53	22.33	1.4M
July 09, 2025	22.71	22.47	22.47	22.74	22.43	1.71M
July 08, 2025	22.44	22.69	22.69	22.73	22.44	1.73M
July 07, 2025	22.26	22.52	22.52	22.54	22.22	1.39M

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