Stock listing
Shenzhen:300834 Rastar Environmental Protection Materials Co., Ltd. (星辉环材) 股价
Follow Rastar Environmental Protection Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300834
¥32.74 CNY -1.87 (-5.4%)
Close on Nov 3, 2026
- Day range
- ¥32.73 – ¥35.96 CNYNov 3, 2026
- Volume
- 2.35M sharesNov 3, 2026
- Market cap
- ¥6.34B CNYAt the close on Nov 3, 2026 · price × 193.7M shares outstanding
- 52-week range
- ¥21.00 – ¥53.53 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥57.12M CNYMedian day 1.34M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300834 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.74 | -1.87 | -5.4% | ¥34.30 | ¥35.96 | ¥32.73 | 2,351,300 | |
| ¥34.61 | +2.66 | +8.3% | ¥34.30 | ¥35.79 | ¥32.66 | 2,760,112 | |
| ¥31.95 | -2.86 | -8.2% | ¥34.49 | ¥34.82 | ¥31.35 | 1,995,177 | |
| ¥34.81 | -2.52 | -6.8% | ¥37.75 | ¥37.75 | ¥34.80 | 1,826,400 | |
| ¥37.33 | +1.02 | +2.8% | ¥36.90 | ¥38.08 | ¥35.50 | 1,054,400 | |
| ¥36.31 | -0.49 | -1.3% | ¥37.20 | ¥38.00 | ¥36.30 | 901,800 | |
| ¥36.80 | +0.22 | +0.6% | ¥36.28 | ¥37.00 | ¥36.02 | 925,100 | |
| ¥36.58 | +1.47 | +4.2% | ¥34.49 | ¥36.65 | ¥33.17 | 1,313,600 | |
| ¥35.11 | -1.26 | -3.5% | ¥36.55 | ¥36.57 | ¥35.08 | 1,020,900 | |
| ¥36.37 | -0.10 | -0.3% | ¥36.66 | ¥37.12 | ¥36.13 | 620,034 | |
| ¥36.47 | +0.49 | +1.4% | ¥36.00 | ¥37.18 | ¥35.64 | 711,966 | |
| ¥35.98 | -0.22 | -0.6% | ¥36.01 | ¥36.30 | ¥34.81 | 782,400 | |
| ¥36.20 | -1.08 | -2.9% | ¥37.86 | ¥38.27 | ¥36.00 | 986,821 | |
| ¥37.28 | -0.79 | -2.1% | ¥37.57 | ¥37.80 | ¥36.61 | 906,600 | |
| ¥38.07 | -0.64 | -1.7% | ¥38.71 | ¥39.38 | ¥37.90 | 1,092,211 | |
| ¥38.71 | +0.40 | +1.0% | ¥37.66 | ¥39.22 | ¥36.92 | 1,397,500 | |
| ¥38.31 | +1.63 | +4.4% | ¥36.66 | ¥39.13 | ¥36.46 | 2,051,200 | |
| ¥36.68 | -0.78 | -2.1% | ¥37.47 | ¥37.50 | ¥35.17 | 1,351,700 | |
| ¥37.46 | +0.15 | +0.4% | ¥37.58 | ¥39.50 | ¥37.05 | 1,636,080 | |
| ¥37.31 | -0.67 | -1.8% | ¥38.37 | ¥38.60 | ¥37.28 | 847,800 | |
| ¥37.98 | -0.37 | -1.0% | ¥38.02 | ¥38.64 | ¥37.61 | 1,141,398 | |
| ¥38.35 | -2.31 | -5.7% | ¥40.43 | ¥40.75 | ¥38.01 | 1,644,936 | |
| ¥40.66 | +0.52 | +1.3% | ¥40.16 | ¥41.91 | ¥39.75 | 2,143,200 | |
| ¥40.14 | +0.09 | +0.2% | ¥40.25 | ¥40.66 | ¥39.84 | 829,000 | |
| ¥40.05 | -0.26 | -0.6% | ¥40.39 | ¥40.96 | ¥39.70 | 1,028,700 | |
| ¥40.31 | +0.37 | +0.9% | ¥39.92 | ¥41.00 | ¥39.92 | 1,425,200 | |
| ¥39.94 | +0.97 | +2.5% | ¥39.24 | ¥39.99 | ¥39.21 | 1,057,817 | |
| ¥38.97 | -0.58 | -1.5% | ¥39.92 | ¥39.92 | ¥38.81 | 893,800 | |
| ¥39.55 | +0.35 | +0.9% | ¥39.21 | ¥39.74 | ¥38.90 | 846,300 | |
| ¥39.20 | -0.10 | -0.3% | ¥39.69 | ¥40.05 | ¥39.01 | 705,600 | |
| ¥39.30 | +0.40 | +1.0% | ¥38.90 | ¥39.80 | ¥38.31 | 1,153,800 | |
| ¥38.90 | -0.60 | -1.5% | ¥39.00 | ¥39.37 | ¥37.95 | 1,164,300 | |
| ¥39.50 | -0.63 | -1.6% | ¥40.01 | ¥40.10 | ¥39.23 | 1,118,900 | |
| ¥40.13 | -0.64 | -1.6% | ¥40.76 | ¥41.35 | ¥40.11 | 1,013,600 | |
| ¥40.77 | -0.86 | -2.1% | ¥41.48 | ¥41.99 | ¥40.40 | 1,625,050 | |
| ¥41.63 | +0.02 | 0.0% | ¥41.79 | ¥42.03 | ¥41.13 | 1,574,902 | |
| ¥41.61 | -0.65 | -1.5% | ¥43.02 | ¥43.25 | ¥41.39 | 2,617,960 | |
| ¥42.26 | +2.64 | +6.7% | ¥39.83 | ¥43.00 | ¥39.23 | 4,373,368 | |
| ¥39.62 | -0.41 | -1.0% | ¥33.23 | ¥40.90 | ¥33.23 | 2,084,768 | |
| ¥40.03 | -0.84 | -2.1% | ¥40.81 | ¥41.59 | ¥39.95 | 1,647,287 | |
| ¥40.87 | +2.17 | +5.6% | ¥39.01 | ¥41.13 | ¥38.66 | 2,406,985 | |
| ¥38.70 | -0.58 | -1.5% | ¥39.14 | ¥39.79 | ¥38.70 | 995,214 | |
| ¥39.28 | +0.10 | +0.3% | ¥38.07 | ¥39.38 | ¥37.77 | 1,619,926 | |
| ¥39.18 | +0.83 | +2.2% | ¥38.14 | ¥39.70 | ¥38.07 | 1,338,706 | |
| ¥38.35 | +0.47 | +1.2% | ¥37.75 | ¥38.50 | ¥37.06 | 790,900 | |
| ¥37.88 | -1.48 | -3.8% | ¥39.36 | ¥39.56 | ¥37.10 | 1,300,630 | |
| ¥39.36 | +0.76 | +2.0% | ¥38.77 | ¥39.80 | ¥37.81 | 1,007,643 | |
| ¥38.60 | +0.26 | +0.7% | ¥38.88 | ¥39.49 | ¥38.49 | 1,002,561 | |
| ¥38.34 | -4.14 | -9.7% | ¥41.81 | ¥42.17 | ¥38.24 | 2,209,217 | |
| ¥42.48 | +1.57 | +3.8% | ¥40.41 | ¥42.89 | ¥40.40 | 2,646,500 | |
| ¥40.91 | +1.67 | +4.3% | ¥39.19 | ¥40.99 | ¥39.13 | 1,878,900 | |
| ¥39.24 | +0.15 | +0.4% | ¥39.04 | ¥39.37 | ¥38.53 | 1,166,556 | |
| ¥39.09 | -0.57 | -1.4% | ¥39.70 | ¥40.80 | ¥39.08 | 1,452,000 | |
| ¥39.66 | +0.01 | 0.0% | ¥39.59 | ¥39.88 | ¥39.17 | 1,332,142 | |
| ¥39.65 | +0.21 | +0.5% | ¥39.27 | ¥40.00 | ¥38.40 | 1,604,669 | |
| ¥39.44 | +0.12 | +0.3% | ¥39.25 | ¥39.74 | ¥38.46 | 1,487,921 | |
| ¥39.32 | -0.97 | -2.4% | ¥39.99 | ¥40.29 | ¥38.18 | 1,927,214 | |
| ¥40.29 | +0.14 | +0.3% | ¥39.81 | ¥40.79 | ¥39.58 | 2,008,217 | |
| ¥40.15 | +1.47 | +3.8% | ¥38.68 | ¥40.30 | ¥38.20 | 1,817,396 | |
| ¥38.68 | +1.27 | +3.4% | ¥37.77 | ¥38.81 | ¥36.94 | 1,920,800 | |
| ¥37.41 | +0.22 | +0.6% | ¥37.19 | ¥37.77 | ¥36.66 | 1,386,739 |
- Ticker
- Shenzhen:300834
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Rastar Environmental Protection Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Rastar Environmental Protection Materials Co., Ltd.