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 ¥809.89 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,564.58, while ¥1000 invested 1 year ago would be worth ¥1,616.25. This corresponds to total returns of -19.01%, 56.46%, 61.63%, respectively, with annualized returns of -4.53%, 16.08%, 61.63%.

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
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
June 18, 2026	49.98	47.11	47.11	50.11	45.43	6.73M
June 17, 2026	47	50.15	50.15	50.82	46.07	4.44M
June 16, 2026	47.11	47.26	47.26	47.85	45.1	3.2M
June 15, 2026	45.42	47.56	47.56	47.98	45.3	2.91M
June 12, 2026	45.4	45.08	45.08	46.28	44.2	2.82M
June 11, 2026	45.5	45.22	45.22	46.05	44.1	2.04M
June 10, 2026	46.47	45.78	45.78	47.4	44.76	2.28M
June 09, 2026	45.99	47.15	47.15	47.94	43.5	3.52M
June 08, 2026	46.97	45.95	45.95	48.2	45.01	3.67M
June 05, 2026	48.42	48.67	48.67	49.99	47.6	3.89M
June 04, 2026	47.5	48.41	48.41	48.48	46.72	2.99M
June 03, 2026	48.86	47.49	47.49	50.35	47.08	3.63M
June 02, 2026	46.01	48.78	48.78	49.02	44.35	4.31M
June 01, 2026	46.92	46.01	46.01	48.64	45.58	3.84M
May 29, 2026	49.32	47.19	47.19	49.78	46.32	5.02M
May 28, 2026	50.55	49.83	49.83	51.2	48.89	4.51M
May 27, 2026	50.04	50.25	50.25	51.63	48.68	6.01M
May 26, 2026	49.51	50.18	50.18	53.53	49.4	9.86M
May 25, 2026	45	48.99	48.99	50.5	44.92	8.8M
May 22, 2026	44.03	45.01	45.01	45.43	43.88	2.73M
May 21, 2026	47.78	44.03	44.03	47.78	43.94	4.83M
May 20, 2026	46.98	46.29	46.29	47.4	46.13	2.9M
May 19, 2026	46.4	46.88	46.88	48.14	46.4	3.68M
May 18, 2026	47.78	46.86	46.86	48.83	46	5.2M
May 15, 2026	46.87	47.72	47.72	48.51	46.82	5.59M
May 14, 2026	46.22	46.9	46.9	49.69	45.82	6.36M
May 13, 2026	46.2	46.51	46.51	47.68	45.35	6.28M
May 12, 2026	45.88	46.76	46.76	48.52	45.77	7.64M
May 11, 2026	45.48	45.3	45.3	46.4	44	7.86M
May 08, 2026	40.75	45.48	45.48	46.9	40.7	10.37M