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 ¥764.59 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,682.32, while ¥1000 invested 1 year ago would be worth ¥1,556.29. This corresponds to total returns of -23.54%, 68.23%, 55.63%, respectively, with annualized returns of -5.47%, 18.93%, 55.63%.

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
October 21, 2026	36.66	36.37	36.37	37.12	36.13	628,634
October 20, 2026	36	36.47	36.47	37.18	35.64	717,666
October 19, 2026	36.01	35.98	35.98	36.3	34.81	783,000
October 16, 2026	37.86	36.2	36.2	38.27	36	997,621
October 15, 2026	37.57	37.28	37.28	37.8	36.61	911,300
October 14, 2026	38.71	38.07	38.07	39.38	37.9	1.11M
October 13, 2026	37.66	38.71	38.71	39.22	36.92	1.4M
October 12, 2026	36.66	38.31	38.31	39.13	36.46	2.07M
October 09, 2026	37.47	36.68	36.68	37.5	35.17	1.36M
October 08, 2026	37.58	37.46	37.46	39.5	37.05	1.65M
September 30, 2026	38.37	37.31	37.31	38.6	37.28	847,800
September 29, 2026	38.02	37.98	37.98	38.64	37.61	1.15M
September 28, 2026	40.43	38.35	38.35	40.75	38.01	1.65M
September 24, 2026	40.16	40.66	40.66	41.91	39.75	2.14M
September 23, 2026	40.39	40.14	40.14	40.66	39.84	829,000
September 22, 2026	40.39	40.05	40.05	40.96	39.7	1.03M
September 21, 2026	39.92	40.31	40.31	41	39.92	1.43M
September 18, 2026	39.92	39.94	39.94	39.99	39.21	1.07M
September 17, 2026	39.92	38.97	38.97	39.92	38.81	897,800
September 16, 2026	39.21	39.55	39.55	39.74	38.9	856,300
September 15, 2026	39.69	39.2	39.2	40.05	39.01	712,100
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