Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Rastar Group (300043.SZ)

Compare
3.4000
-0.1600
(-4.49%)
As of 2:05:43 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.40003.52003.37003.40003.400040,299,800
Apr 15, 20253.40003.84003.40003.56003.560072,787,442
Apr 14, 20253.36003.54003.36003.41003.410049,413,820
Apr 11, 20253.26003.42003.22003.34003.340047,422,720
Apr 10, 20253.26003.36003.22003.28003.280044,150,554
Apr 9, 20253.02003.22002.75003.18003.180059,110,461
Apr 8, 20253.00003.16003.00003.09003.090048,590,900
Apr 7, 20253.46003.46002.96002.96002.960062,816,320
Apr 3, 20253.68003.76003.66003.70003.700023,487,620
Apr 2, 20253.69003.77003.67003.73003.730023,289,920
Apr 1, 20253.74003.78003.68003.69003.690020,247,200
Mar 31, 20253.81003.82003.64003.72003.720037,197,800
Mar 28, 20253.85003.89003.81003.85003.850029,437,600
Mar 27, 20253.85003.89003.78003.85003.850033,388,700
Mar 26, 20253.83003.89003.82003.85003.850024,611,297
Mar 25, 20253.92003.92003.82003.84003.840034,924,500
Mar 24, 20254.01004.06003.80003.94003.940068,225,100
Mar 21, 20254.09004.12004.03004.03004.030063,219,550
Mar 20, 20254.16004.24004.10004.11004.110061,305,565
Mar 19, 20254.28004.29004.14004.17004.170071,911,500
Mar 18, 20254.37004.44004.26004.29004.290090,735,999
Mar 17, 20254.48004.69004.37004.39004.3900141,255,598
Mar 14, 20254.09004.41004.03004.40004.4000168,005,612
Mar 13, 20254.24004.28004.01004.09004.0900121,192,179
Mar 12, 20254.06004.66004.05004.29004.2900183,009,199
Mar 11, 20253.95004.10003.92004.06004.060035,734,637
Mar 10, 20254.03004.05003.98004.02004.020041,097,673
Mar 7, 20254.13004.20004.03004.06004.060067,987,914
Mar 6, 20253.98004.15003.96004.12004.120077,295,939
Mar 5, 20254.00004.03003.90003.95003.950048,729,726
Mar 4, 20253.98004.06003.94004.04004.040045,686,399
Mar 3, 20253.98004.17003.90004.04004.040062,405,349
Feb 28, 20254.30004.30003.96004.00004.0000110,371,200
Feb 27, 20254.23004.48004.19004.37004.3700131,361,414
Feb 26, 20254.32004.45004.21004.24004.240099,927,913
Feb 25, 20254.19004.38004.11004.28004.2800101,855,523
Feb 24, 20254.18004.28004.08004.27004.270096,527,423
Feb 21, 20254.20004.27004.09004.19004.190084,728,409
Feb 20, 20254.20004.32004.13004.21004.210085,024,705
Feb 19, 20254.10004.25004.04004.24004.240091,894,400
Feb 18, 20254.53004.60004.13004.18004.1800137,809,457
Feb 17, 20254.31004.52004.21004.44004.4400140,661,701
Feb 14, 20254.21004.37004.10004.30004.3000120,497,999
Feb 13, 20254.24004.45004.12004.31004.3100147,155,836
Feb 12, 20254.42004.47004.22004.31004.3100130,498,778
Feb 11, 20254.23004.43004.19004.33004.3300163,207,900
Feb 10, 20254.02004.25003.97004.23004.2300134,113,301
Feb 7, 20253.98004.11003.94004.04004.0400117,634,500
Feb 6, 20253.85004.02003.77004.02004.0200106,246,079
Feb 5, 20253.81003.93003.75003.87003.870096,970,100
Jan 27, 20253.83003.92003.73003.74003.740072,350,601
Jan 24, 20253.70003.83003.65003.80003.800092,548,819
Jan 23, 20253.73003.82003.62003.65003.650089,548,719
Jan 22, 20253.89003.94003.64003.66003.6600149,000,540
Jan 21, 20253.70004.36003.70004.11004.1100215,562,118
Jan 20, 20253.68003.74003.52003.63003.630089,224,117
Jan 17, 20253.98003.98003.72003.75003.7500109,099,698
Jan 16, 20254.03004.18003.98004.05004.0500131,372,437
Jan 15, 20253.94004.25003.91004.11004.1100163,326,614
Jan 14, 20253.65003.88003.60003.88003.8800125,752,284
Jan 13, 20253.41003.74003.32003.65003.650095,561,600
Jan 10, 20253.65003.96003.60003.63003.6300154,848,443
Jan 9, 20253.49003.62003.45003.54003.540083,270,899
Jan 8, 20253.46003.52003.33003.48003.480074,864,296
Jan 7, 20253.35003.48003.34003.47003.470062,306,700
Jan 6, 20253.38003.40003.21003.33003.330057,861,463
Jan 3, 20253.65003.69003.36003.38003.380077,731,057
Jan 2, 20253.66003.74003.56003.62003.620062,820,400
Dec 31, 20243.90003.91003.62003.64003.640080,732,389
Dec 30, 20244.00004.03003.80003.86003.860083,033,800
Dec 27, 20244.00004.20003.94004.06004.060081,844,535
Dec 26, 20244.03004.14003.97004.00004.000073,507,245
Dec 25, 20244.20004.20003.87003.96003.960096,703,654
Dec 24, 20244.38004.44004.09004.20004.2000109,673,026
Dec 23, 20244.86004.88004.35004.36004.3600142,065,269
Dec 20, 20244.90005.15004.83004.97004.9700130,619,822
Dec 19, 20245.05005.10004.81004.92004.9200162,038,923
Dec 18, 20244.85005.46004.64005.29005.2900242,666,208
Dec 17, 20245.47005.95004.88005.07005.0700267,599,996
Dec 16, 20245.53005.53005.05005.16005.1600215,733,338
Dec 13, 20245.08006.07005.08005.53005.5300366,888,641
Dec 12, 20244.83005.77004.70005.43005.4300378,785,851
Dec 11, 20244.48004.88004.44004.81004.8100209,499,227
Dec 10, 20244.50004.70004.39004.56004.5600183,111,721
Dec 9, 20244.50004.58004.29004.37004.3700119,022,660
Dec 6, 20244.29004.60004.26004.47004.4700169,094,264
Dec 5, 20244.18004.36004.17004.31004.3100133,915,040
Dec 4, 20244.40004.45004.13004.16004.1600177,714,664
Dec 3, 20244.43004.74004.23004.52004.5200242,114,024
Dec 2, 20244.40004.60004.32004.45004.4500212,089,486
Nov 29, 20244.42004.57004.15004.39004.3900249,643,756
Nov 28, 20244.86005.11004.68004.68004.6800311,819,295
Nov 27, 20244.50005.22004.29005.16005.1600381,531,647
Nov 26, 20244.98005.53004.67004.77004.7700478,032,512
Nov 25, 20244.00004.61003.66004.61004.6100325,274,271
Nov 22, 20243.47004.31003.46003.84003.8400333,893,189
Nov 21, 20243.48003.78003.41003.59003.5900157,282,580
Nov 20, 20243.18003.68003.15003.51003.5100139,166,682
Nov 19, 20243.12003.18003.06003.18003.180036,367,784
Nov 18, 20243.32003.37003.06003.12003.120062,072,680
Nov 15, 20243.35003.49003.30003.30003.300068,331,700
Nov 14, 20243.41003.53003.31003.33003.330046,153,760
Nov 13, 20243.41003.48003.33003.44003.440044,957,900
Nov 12, 20243.56003.58003.38003.42003.420066,931,202
Nov 11, 20243.44003.64003.42003.59003.590072,598,760
Nov 8, 20243.54003.61003.45003.47003.470080,814,942
Nov 7, 20243.27003.59003.24003.54003.5400111,859,220
Nov 6, 20243.22003.40003.15003.31003.310081,307,300
Nov 5, 20243.05003.20003.03003.20003.200060,344,640
Nov 4, 20243.03003.12002.99003.06003.060033,960,308
Nov 1, 20243.26003.29002.99003.02003.020063,023,961
Oct 31, 20243.13003.29003.13003.26003.260053,402,361
Oct 30, 20243.10003.18003.08003.14003.140054,351,457
Oct 29, 20243.39003.42003.17003.19003.190061,184,300
Oct 28, 20243.19003.35003.17003.34003.340068,030,277
Oct 25, 20243.11003.22003.10003.19003.190050,238,108
Oct 24, 20243.11003.13003.07003.10003.100035,667,920
Oct 23, 20243.23003.23003.12003.15003.150078,134,382
Oct 22, 20243.20003.38003.19003.26003.260096,878,196
Oct 21, 20243.09003.26003.07003.23003.230082,396,264
Oct 18, 20243.01003.19002.95003.10003.100072,479,907
Oct 17, 20243.03003.14003.00003.05003.050075,895,562
Oct 16, 20242.88003.09002.86003.04003.040077,648,079
Oct 15, 20242.88003.10002.84002.95002.950079,948,000
Oct 14, 20242.84002.92002.77002.91002.910046,202,136
Oct 11, 20242.97002.97002.78002.84002.840052,579,140
Oct 10, 20243.03003.11002.91003.00003.000058,607,535
Oct 9, 20243.31003.32002.96002.96002.960096,956,848
Oct 8, 20243.69003.70003.20003.49003.4900137,943,991
Sep 30, 20242.81003.15002.76003.11003.1100135,764,740
Sep 27, 20242.66002.79002.64002.71002.7100103,988,770
Sep 26, 20242.56002.64002.56002.63002.630055,050,400
Sep 25, 20242.57002.67002.52002.59002.590090,670,330
Sep 24, 20242.43002.60002.43002.56002.560067,937,442
Sep 23, 20242.43002.45002.41002.42002.420018,793,312
Sep 20, 20242.46002.47002.40002.44002.440022,885,900
Sep 19, 20242.39002.48002.36002.46002.460032,480,500
Sep 18, 20242.38002.40002.30002.36002.360020,452,400
Sep 13, 20242.46002.46002.38002.38002.380025,288,400
Sep 12, 20242.45002.49002.43002.44002.440023,227,200
Sep 11, 20242.46002.46002.41002.45002.450023,589,658
Sep 10, 20242.49002.51002.41002.48002.480037,624,100
Sep 9, 20242.48002.53002.46002.49002.490031,804,800
Sep 6, 20242.51002.60002.50002.50002.500054,141,200
Sep 5, 20242.52002.59002.50002.54002.540065,814,301
Sep 4, 20242.56002.56002.48002.51002.510044,913,880
Sep 3, 20242.60002.65002.52002.56002.560066,694,768
Sep 2, 20242.69002.72002.57002.58002.5800132,983,199
Aug 30, 20242.25002.74002.25002.74002.7400198,763,538
Aug 29, 20242.26002.30002.23002.28002.280020,779,000
Aug 28, 20242.25002.30002.21002.28002.280024,425,500
Aug 27, 20242.34002.38002.25002.26002.260030,351,400
Aug 26, 20242.36002.37002.30002.35002.350022,702,300
Aug 23, 20242.34002.38002.28002.36002.360030,832,800
Aug 22, 20242.44002.48002.34002.36002.360041,390,142
Aug 21, 20242.54002.59002.45002.46002.460057,522,680
Aug 20, 20242.52002.62002.47002.55002.550073,209,050
Aug 19, 20242.48002.65002.48002.58002.580087,531,100
Aug 16, 20242.54002.61002.49002.51002.510086,353,200
Aug 15, 20242.39002.69002.37002.59002.5900115,417,747
Aug 14, 20242.32002.48002.30002.41002.410064,492,000
Aug 13, 20242.29002.32002.25002.31002.310016,459,300
Aug 12, 20242.34002.36002.27002.28002.280024,862,500
Aug 9, 20242.41002.43002.35002.36002.360028,365,000
Aug 8, 20242.37002.45002.34002.42002.420040,472,300
Aug 7, 20242.44002.46002.38002.40002.400045,926,100
Aug 6, 20242.37002.52002.36002.47002.470071,045,526
Aug 5, 20242.32002.47002.31002.39002.390065,309,700
Aug 2, 20242.35002.40002.33002.34002.340028,477,640
Aug 1, 20242.42002.43002.36002.38002.380029,065,100
Jul 31, 20242.34002.42002.30002.42002.420048,838,400
Jul 30, 20242.33002.38002.32002.35002.350033,335,500
Jul 29, 20242.32002.35002.26002.32002.320030,521,020
Jul 26, 20242.26002.36002.24002.33002.330035,633,921
Jul 25, 20242.20002.26002.19002.26002.260019,502,090
Jul 24, 20242.26002.28002.21002.22002.220021,095,400
Jul 23, 20242.34002.37002.26002.28002.280033,094,762
Jul 22, 20242.24002.45002.22002.33002.330049,310,762
Jul 19, 20242.21002.25002.20002.25002.250017,385,320
Jul 18, 20242.21002.24002.17002.23002.230023,404,100
Jul 17, 20242.24002.30002.24002.25002.250024,257,900
Jul 16, 20242.27002.29002.24002.27002.270022,453,400
Jul 15, 20242.28002.36002.24002.30002.300033,879,940
Jul 12, 20242.28002.32002.25002.27002.270022,761,954
Jul 11, 20242.27002.29002.23002.29002.290027,210,890
Jul 10, 20242.24002.26002.20002.22002.220021,931,464
Jul 9, 20242.24002.27002.15002.26002.260034,838,700
Jul 8, 20242.34002.34002.23002.24002.240031,796,000
Jul 5, 20242.25002.43002.22002.36002.360050,062,300
Jul 4, 20242.35002.36002.24002.25002.250034,813,060
Jul 3, 20242.35002.40002.31002.35002.350035,382,455
Jul 2, 20242.30002.44002.29002.37002.370063,225,000
Jul 1, 20242.27002.34002.24002.32002.320042,450,400
Jun 28, 20242.31002.36002.26002.28002.280063,470,391
Jun 27, 20242.39002.48002.35002.35002.350077,195,101
Jun 26, 20242.40002.52002.33002.46002.4600118,471,064
Jun 25, 20242.53002.68002.40002.46002.4600146,374,565
Jun 24, 20242.46002.66002.35002.66002.6600181,689,648
Jun 21, 20242.17002.22002.15002.22002.220013,319,736
Jun 20, 20242.26002.28002.19002.19002.190017,504,300
Jun 19, 20242.29002.31002.27002.28002.280014,522,600
Jun 18, 20242.27002.30002.26002.30002.300014,001,700
Jun 17, 20242.29002.30002.25002.28002.280016,346,000
Jun 14, 20242.29002.32002.27002.31002.310014,881,700
Jun 13, 20242.34002.37002.28002.29002.290022,495,700
Jun 12, 20242.29002.35002.27002.34002.340023,126,594
Jun 11, 20242.25002.29002.21002.28002.280021,687,400
Jun 7, 20242.22002.30002.22002.27002.270027,459,993
Jun 6, 20242.29002.32002.16002.18002.180039,178,600
Jun 5, 20242.34002.35002.27002.28002.280034,264,300
Jun 4, 20242.42002.42002.31002.37002.370029,791,189
Jun 3, 20242.51002.51002.41002.43002.430029,817,500
May 31, 20242.47002.53002.46002.51002.510028,935,000
May 30, 20242.49002.51002.45002.46002.460025,404,100
May 29, 20242.50002.53002.47002.52002.520025,473,400
May 28, 20242.54002.54002.48002.49002.490027,386,645
May 27, 20242.58002.59002.49002.55002.550032,459,170
May 24, 20242.56002.61002.55002.55002.550038,603,700
May 23, 20242.69002.69002.58002.59002.590063,231,446
May 22, 20242.71002.75002.66002.73002.730080,833,028
May 21, 20242.73002.87002.73002.79002.790099,298,599
May 20, 20242.79002.83002.69002.73002.7300119,097,672
May 17, 20243.00003.04002.83002.90002.9000181,132,223
May 16, 20242.79003.34002.70003.14003.1400237,242,480
May 15, 20242.79003.05002.79002.82002.8200187,134,110
May 14, 20242.48002.58002.47002.54002.540036,379,320
May 13, 20242.50002.50002.41002.43002.430024,856,487
May 10, 20242.59002.60002.49002.51002.510024,295,100
May 9, 20242.55002.60002.51002.58002.580020,516,200
May 8, 20242.62002.63002.53002.54002.540029,128,505
May 7, 20242.64002.69002.62002.64002.640027,468,911
May 6, 20242.65002.67002.60002.64002.640038,167,900
Apr 30, 20242.75002.76002.58002.61002.610053,766,169
Apr 29, 20242.71002.79002.65002.76002.760047,332,601
Apr 26, 20242.66002.76002.65002.75002.750026,115,889
Apr 25, 20242.66002.71002.63002.67002.670020,016,991
Apr 24, 20242.62002.69002.57002.69002.690024,280,650
Apr 23, 20242.55002.61002.54002.60002.600018,898,647
Apr 22, 20242.55002.60002.48002.54002.540017,193,400
Apr 19, 20242.58002.65002.55002.57002.570019,770,000
Apr 18, 20242.65002.66002.57002.59002.590028,270,198
Apr 17, 20242.47002.69002.47002.68002.680035,826,186
Apr 16, 20242.62002.63002.43002.43002.430040,701,820