Stock listing
Shenzhen:300043 Rastar Group (星辉娱乐) 股价
Follow Rastar Group into a list and get an email when it puts out news.
Share price · SZSE:300043
¥4.18 CNY -0.39 (-8.5%)
Close on Oct 30, 2026
- Day range
- ¥4.15 – ¥4.47 CNYOct 30, 2026
- Volume
- 81.43M sharesOct 30, 2026
- Market cap
- ¥5.20B CNYAt the close on Oct 30, 2026 · price × 1.24B shares outstanding
- 52-week range
- ¥3.94 – ¥7.95 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥169.2M CNYMedian day 32.86M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300043 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.18 | -0.39 | -8.5% | ¥4.15 | ¥4.47 | ¥4.15 | 81,433,802 | |
| ¥4.57 | -0.01 | -0.2% | ¥4.55 | ¥4.85 | ¥4.53 | 93,301,702 | |
| ¥4.58 | +0.26 | +6.0% | ¥4.44 | ¥4.59 | ¥4.39 | 61,124,400 | |
| ¥4.32 | -0.11 | -2.5% | ¥4.41 | ¥4.53 | ¥4.32 | 29,965,420 | |
| ¥4.43 | +0.13 | +3.0% | ¥4.25 | ¥4.51 | ¥4.21 | 42,697,000 | |
| ¥4.30 | +0.18 | +4.4% | ¥4.08 | ¥4.31 | ¥3.94 | 40,592,002 | |
| ¥4.12 | -0.26 | -5.9% | ¥4.36 | ¥4.40 | ¥4.12 | 37,370,000 | |
| ¥4.38 | -0.01 | -0.2% | ¥4.40 | ¥4.49 | ¥4.37 | 28,545,700 | |
| ¥4.39 | +0.05 | +1.2% | ¥4.33 | ¥4.42 | ¥4.30 | 26,500,700 | |
| ¥4.34 | +0.03 | +0.7% | ¥4.28 | ¥4.40 | ¥4.23 | 34,899,298 | |
| ¥4.31 | -0.17 | -3.8% | ¥4.48 | ¥4.59 | ¥4.27 | 61,109,416 | |
| ¥4.48 | -0.11 | -2.4% | ¥4.55 | ¥4.79 | ¥4.45 | 73,268,203 | |
| ¥4.59 | +0.06 | +1.3% | ¥4.48 | ¥4.68 | ¥4.44 | 65,676,281 | |
| ¥4.53 | +0.06 | +1.3% | ¥4.37 | ¥4.58 | ¥4.32 | 43,196,562 | |
| ¥4.47 | +0.13 | +3.0% | ¥4.32 | ¥4.54 | ¥4.30 | 49,646,180 | |
| ¥4.34 | +0.15 | +3.6% | ¥4.17 | ¥4.37 | ¥4.12 | 27,738,961 | |
| ¥4.19 | -0.07 | -1.6% | ¥4.26 | ¥4.29 | ¥4.16 | 15,119,500 | |
| ¥4.26 | -0.06 | -1.4% | ¥4.31 | ¥4.34 | ¥4.26 | 14,016,400 | |
| ¥4.32 | +0.05 | +1.2% | ¥4.30 | ¥4.35 | ¥4.26 | 16,538,480 | |
| ¥4.27 | -0.08 | -1.8% | ¥4.38 | ¥4.48 | ¥4.26 | 18,434,400 | |
| ¥4.35 | -0.02 | -0.5% | ¥4.36 | ¥4.40 | ¥4.30 | 15,603,700 | |
| ¥4.37 | -0.14 | -3.1% | ¥4.50 | ¥4.54 | ¥4.36 | 25,480,801 | |
| ¥4.51 | +0.04 | +0.9% | ¥4.51 | ¥4.56 | ¥4.48 | 29,797,395 | |
| ¥4.47 | +0.05 | +1.1% | ¥4.43 | ¥4.50 | ¥4.39 | 22,546,174 | |
| ¥4.42 | 0.00 | 0.0% | ¥4.43 | ¥4.46 | ¥4.38 | 22,910,000 | |
| ¥4.42 | +0.10 | +2.3% | ¥4.30 | ¥4.52 | ¥4.30 | 33,877,887 | |
| ¥4.32 | +0.04 | +0.9% | ¥4.26 | ¥4.33 | ¥4.21 | 14,670,163 | |
| ¥4.28 | -0.09 | -2.1% | ¥4.40 | ¥4.42 | ¥4.27 | 20,979,699 | |
| ¥4.37 | -0.05 | -1.1% | ¥4.43 | ¥4.43 | ¥4.35 | 18,562,301 | |
| ¥4.42 | -0.09 | -2.0% | ¥4.47 | ¥4.47 | ¥4.37 | 23,863,400 | |
| ¥4.51 | -0.06 | -1.3% | ¥4.56 | ¥4.56 | ¥4.46 | 21,002,189 | |
| ¥4.57 | -0.21 | -4.4% | ¥4.74 | ¥4.75 | ¥4.53 | 47,848,625 | |
| ¥4.78 | +0.03 | +0.6% | ¥4.74 | ¥4.83 | ¥4.66 | 35,756,125 | |
| ¥4.75 | +0.02 | +0.4% | ¥4.66 | ¥4.86 | ¥4.66 | 56,734,102 | |
| ¥4.73 | +0.19 | +4.2% | ¥4.54 | ¥4.82 | ¥4.54 | 72,785,375 | |
| ¥4.54 | -0.07 | -1.5% | ¥4.63 | ¥4.75 | ¥4.52 | 37,783,734 | |
| ¥4.61 | -0.12 | -2.5% | ¥4.68 | ¥4.77 | ¥4.60 | 32,859,000 | |
| ¥4.73 | +0.17 | +3.7% | ¥4.56 | ¥4.75 | ¥4.54 | 50,251,199 | |
| ¥4.56 | +0.09 | +2.0% | ¥4.41 | ¥4.57 | ¥4.39 | 34,374,398 | |
| ¥4.47 | 0.00 | 0.0% | ¥4.45 | ¥4.50 | ¥4.44 | 21,543,699 | |
| ¥4.47 | +0.02 | +0.4% | ¥4.44 | ¥4.47 | ¥4.40 | 18,911,699 | |
| ¥4.45 | -0.01 | -0.2% | ¥4.44 | ¥4.48 | ¥4.39 | 18,287,477 | |
| ¥4.46 | +0.12 | +2.8% | ¥4.31 | ¥4.46 | ¥4.31 | 18,779,947 | |
| ¥4.34 | -0.10 | -2.3% | ¥4.44 | ¥4.46 | ¥4.30 | 18,729,801 | |
| ¥4.44 | -0.05 | -1.1% | ¥4.45 | ¥4.49 | ¥4.39 | 17,515,508 | |
| ¥4.49 | +0.07 | +1.6% | ¥4.50 | ¥4.54 | ¥4.44 | 20,700,000 | |
| ¥4.42 | -0.23 | -4.9% | ¥4.61 | ¥4.63 | ¥4.40 | 27,002,699 | |
| ¥4.65 | -0.12 | -2.5% | ¥4.76 | ¥4.76 | ¥4.59 | 29,235,400 | |
| ¥4.77 | -0.05 | -1.0% | ¥4.82 | ¥4.82 | ¥4.67 | 33,147,980 | |
| ¥4.82 | +0.03 | +0.6% | ¥4.79 | ¥4.83 | ¥4.67 | 32,428,600 | |
| ¥4.79 | -0.11 | -2.2% | ¥4.91 | ¥4.98 | ¥4.78 | 38,460,086 | |
| ¥4.90 | +0.03 | +0.6% | ¥4.88 | ¥4.95 | ¥4.83 | 26,075,588 | |
| ¥4.87 | -0.04 | -0.8% | ¥4.90 | ¥4.98 | ¥4.84 | 28,751,900 | |
| ¥4.91 | +0.10 | +2.1% | ¥4.88 | ¥4.92 | ¥4.73 | 34,629,000 | |
| ¥4.81 | -0.06 | -1.2% | ¥4.83 | ¥4.84 | ¥4.67 | 42,348,422 | |
| ¥4.87 | -0.07 | -1.4% | ¥4.91 | ¥5.06 | ¥4.80 | 55,576,879 | |
| ¥4.94 | -0.01 | -0.2% | ¥4.88 | ¥4.98 | ¥4.85 | 50,659,520 | |
| ¥4.95 | +0.16 | +3.3% | ¥4.78 | ¥4.95 | ¥4.76 | 61,146,469 | |
| ¥4.79 | +0.03 | +0.6% | ¥4.75 | ¥4.86 | ¥4.70 | 49,642,910 | |
| ¥4.76 | +0.26 | +5.8% | ¥4.45 | ¥4.88 | ¥4.44 | 76,673,203 | |
| ¥4.50 | -0.18 | -3.8% | ¥4.60 | ¥4.83 | ¥4.49 | 64,016,215 |
- Ticker
- Shenzhen:300043
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Video games & esports
- Exchange
- Shenzhen
- Currency
- CNY
Rastar Group on 6ix
- Sector
- Telecom & media
- Industry
- Video games & esports
Log in to ask 6ix AI your own questions about Rastar Group.