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

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 ¥847.13 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,700.92, while ¥1000 invested 1 year ago would be worth ¥1,639.28. This corresponds to total returns of -15.29%, 70.09%, 63.93%, respectively, with annualized returns of -3.49%, 19.35%, 63.93%.

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
September 11, 2026	39	38.9	38.9	39.37	37.95	1.17M
September 10, 2026	40.01	39.5	39.5	40.1	39.23	1.12M
September 09, 2026	40.76	40.13	40.13	41.35	40.11	1.02M
September 08, 2026	41.48	40.77	40.77	41.99	40.4	1.64M
September 07, 2026	41.79	41.63	41.63	42.03	41.13	1.59M
September 04, 2026	43.02	41.61	41.61	43.25	41.39	2.66M
September 03, 2026	39.83	42.26	42.26	43	39.23	4.37M
September 02, 2026	33.23	39.62	39.62	40.9	33.23	2.08M
September 01, 2026	40.81	40.03	40.03	41.59	39.95	1.65M
August 31, 2026	39.01	40.87	40.87	41.13	38.66	2.44M
August 28, 2026	39.14	38.7	38.7	39.79	38.7	1.01M
August 27, 2026	38.07	39.28	39.28	39.38	37.77	1.64M
August 26, 2026	38.14	39.18	39.18	39.7	38.07	1.34M
August 25, 2026	37.75	38.35	38.35	38.5	37.06	796,600
August 24, 2026	39.36	37.88	37.88	39.56	37.1	1.3M
August 21, 2026	38.77	39.36	39.36	39.8	37.81	1.03M
August 20, 2026	38.88	38.6	38.6	39.49	38.49	1.01M
August 19, 2026	41.81	38.34	38.34	42.17	38.24	2.23M
August 18, 2026	40.41	42.48	42.48	42.89	40.4	2.67M
August 17, 2026	39.19	40.91	40.91	40.99	39.13	1.92M
August 14, 2026	39.04	39.24	39.24	39.37	38.53	1.18M
August 13, 2026	39.7	39.09	39.09	40.8	39.08	1.46M
August 12, 2026	39.59	39.66	39.66	39.88	39.17	1.35M
August 11, 2026	39.27	39.65	39.65	40	38.4	1.64M
August 10, 2026	39.25	39.44	39.44	39.74	38.46	1.52M
August 07, 2026	39.99	39.32	39.32	40.29	38.18	1.93M
August 06, 2026	39.81	40.29	40.29	40.79	39.58	2.02M
August 05, 2026	38.68	40.15	40.15	40.3	38.2	1.84M
August 04, 2026	37.77	38.68	38.68	38.81	36.94	1.92M
August 03, 2026	37.19	37.41	37.41	37.77	36.66	1.42M
July 31, 2026	37.4	37.19	37.19	39.49	37	2.24M
July 30, 2026	37.75	36.75	36.75	38.56	35.81	2.2M
July 29, 2026	38.8	37.5	37.5	38.8	36.75	2.74M
July 28, 2026	38.57	38.36	38.36	39.88	38.13	2.96M
July 27, 2026	38	39.09	39.09	39.26	37.31	3.61M
July 24, 2026	38.17	38.64	38.64	40.4	35.53	5.41M
July 23, 2026	37.69	38.6	38.6	39.29	36.6	6.02M
July 22, 2026	32.46	38.08	38.08	38.08	32.46	6.21M
July 21, 2026	31.62	31.73	31.73	31.86	27.69	4.13M
July 20, 2026	33.42	31.35	31.35	35.2	30.6	3.35M
July 17, 2026	36.08	33.21	33.21	36.08	32.57	3.68M
July 16, 2026	37.84	36.29	36.29	37.84	35.71	1.63M
July 15, 2026	38.4	37.61	37.61	38.4	36.8	1.33M
July 14, 2026	38.98	38.05	38.05	38.98	36.98	1.8M
July 13, 2026	39.8	37.44	37.44	39.8	37.35	2.56M
July 10, 2026	40.3	39.8	39.8	41.14	39.49	1.47M
July 09, 2026	38.77	40.17	40.17	40.17	38.01	1.66M
July 08, 2026	40.21	38.67	38.67	40.21	38.4	1.44M
July 07, 2026	41.17	40.04	40.04	41.68	39.82	1.5M
July 06, 2026	43.18	41.69	41.69	44.11	41.48	2.34M
July 03, 2026	42.79	43.35	43.35	45.66	42.79	3.18M
July 02, 2026	41	43.35	43.35	46.58	41	5.81M
July 01, 2026	41.79	41.5	41.5	41.93	40	2.74M
June 30, 2026	40.72	41.8	41.8	42.16	39.55	2.66M
June 29, 2026	44	40.72	40.72	44	39.55	4.08M
June 26, 2026	45.55	44.02	44.02	45.68	43.65	2.99M
June 25, 2026	48.49	45.68	45.68	48.49	45.41	4.16M
June 24, 2026	48.57	48.55	48.55	49.5	46.33	4.09M
June 23, 2026	48.93	49	49	49.88	48	3.81M
June 22, 2026	46.74	48.9	48.9	49.18	45.91	4.9M