Chengdu RML Technology Co., Ltd. (SHE:301050)
China · Delayed Price · Currency is CNY 53.90
-0.36 (-0.66%)
At close: Aug 8, 2025, 2:57 PM CST
Chengdu RML Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 54.30 | 55.30 | 53.75 | 53.90 | - | -0.66% | 11,248,179 |
| Aug 7, 2025 | 54.11 | 54.54 | 53.52 | 54.26 | - | 0.35% | 9,952,965 |
| Aug 6, 2025 | 53.34 | 54.28 | 53.05 | 54.07 | - | 1.20% | 10,101,972 |
| Aug 5, 2025 | 53.55 | 54.60 | 53.25 | 53.43 | - | - | 10,520,662 |
| Aug 4, 2025 | 51.05 | 53.45 | 51.03 | 53.43 | - | 3.99% | 12,951,866 |
| Aug 1, 2025 | 51.80 | 52.25 | 50.92 | 51.38 | - | -0.66% | 5,921,760 |
| Jul 31, 2025 | 51.92 | 52.79 | 51.43 | 51.72 | - | -0.82% | 6,494,242 |
| Jul 30, 2025 | 52.67 | 53.25 | 51.52 | 52.15 | - | -1.10% | 8,041,807 |
| Jul 29, 2025 | 52.95 | 52.96 | 52.20 | 52.73 | - | 0.29% | 6,462,007 |
| Jul 28, 2025 | 52.00 | 53.22 | 51.81 | 52.58 | - | 1.29% | 8,382,136 |
| Jul 25, 2025 | 51.88 | 51.98 | 51.30 | 51.91 | - | 0.31% | 5,661,782 |
| Jul 24, 2025 | 51.00 | 51.78 | 50.90 | 51.75 | - | 1.37% | 6,071,172 |
| Jul 23, 2025 | 51.41 | 51.57 | 50.96 | 51.05 | - | -1.24% | 5,851,434 |
| Jul 22, 2025 | 51.59 | 52.38 | 51.27 | 51.69 | - | 0.17% | 7,247,036 |
| Jul 21, 2025 | 51.79 | 51.88 | 51.39 | 51.60 | - | -0.77% | 6,259,680 |
| Jul 18, 2025 | 51.70 | 52.34 | 51.40 | 52.00 | - | 0.44% | 7,843,894 |
| Jul 17, 2025 | 51.06 | 51.96 | 50.83 | 51.77 | - | 1.65% | 5,290,932 |
| Jul 16, 2025 | 51.02 | 51.43 | 50.71 | 50.93 | - | -0.25% | 3,504,304 |
| Jul 15, 2025 | 51.70 | 51.97 | 50.85 | 51.06 | - | -1.66% | 4,731,513 |
| Jul 14, 2025 | 51.31 | 52.38 | 51.16 | 51.92 | - | 1.07% | 5,070,728 |
| Jul 11, 2025 | 50.89 | 51.52 | 50.72 | 51.37 | - | 0.86% | 4,486,112 |
| Jul 10, 2025 | 50.87 | 51.09 | 50.39 | 50.93 | - | -0.33% | 4,208,940 |
| Jul 9, 2025 | 51.57 | 52.00 | 50.87 | 51.10 | - | -0.70% | 5,349,295 |
| Jul 8, 2025 | 50.70 | 51.64 | 50.68 | 51.46 | - | 1.18% | 4,827,744 |
| Jul 7, 2025 | 51.00 | 51.14 | 50.62 | 50.86 | - | -0.33% | 3,358,640 |
| Jul 4, 2025 | 51.12 | 51.56 | 50.64 | 51.03 | - | -0.84% | 5,483,484 |
| Jul 3, 2025 | 51.43 | 52.59 | 51.36 | 51.46 | - | 0.31% | 5,720,039 |
| Jul 2, 2025 | 52.19 | 52.20 | 51.11 | 51.30 | - | -2.47% | 6,917,120 |
| Jul 1, 2025 | 53.13 | 53.29 | 52.15 | 52.60 | - | -1.31% | 9,790,669 |
| Jun 30, 2025 | 51.59 | 53.54 | 51.59 | 53.30 | - | 3.43% | 12,436,705 |
| Jun 27, 2025 | 51.01 | 52.28 | 51.00 | 51.53 | - | -0.19% | 9,432,578 |
| Jun 26, 2025 | 50.90 | 53.12 | 50.71 | 51.63 | - | 1.29% | 14,221,817 |
| Jun 25, 2025 | 49.50 | 51.40 | 49.26 | 50.97 | - | 2.97% | 11,634,371 |
| Jun 24, 2025 | 49.00 | 49.72 | 48.11 | 49.50 | - | -0.66% | 8,557,768 |
| Jun 23, 2025 | 49.56 | 50.20 | 49.55 | 49.83 | - | 0.91% | 5,154,698 |
| Jun 20, 2025 | 50.40 | 50.48 | 49.17 | 49.38 | - | -3.18% | 7,060,983 |
| Jun 19, 2025 | 50.48 | 51.48 | 49.75 | 51.00 | - | - | 9,711,811 |
| Jun 18, 2025 | 49.70 | 51.90 | 49.40 | 51.00 | - | 2.27% | 13,092,953 |
| Jun 17, 2025 | 49.35 | 50.17 | 48.76 | 49.87 | - | 0.77% | 7,504,098 |
| Jun 16, 2025 | 49.88 | 50.24 | 48.68 | 49.49 | - | -0.60% | 7,667,575 |
| Jun 13, 2025 | 48.18 | 49.90 | 47.80 | 49.79 | - | 4.69% | 12,816,850 |
| Jun 12, 2025 | 48.01 | 48.13 | 47.45 | 47.56 | - | -0.98% | 3,598,536 |
| Jun 11, 2025 | 47.95 | 48.27 | 47.71 | 48.03 | - | 0.17% | 3,233,923 |
| Jun 10, 2025 | 49.06 | 49.32 | 47.45 | 47.95 | - | -2.99% | 7,843,204 |
| Jun 9, 2025 | 48.99 | 50.48 | 48.99 | 49.43 | - | 1.02% | 7,662,907 |
| Jun 6, 2025 | 49.38 | 50.35 | 48.88 | 48.93 | - | -1.09% | 6,909,767 |
| Jun 5, 2025 | 49.16 | 49.50 | 48.38 | 49.47 | - | 0.67% | 5,231,547 |
| Jun 4, 2025 | 48.82 | 49.54 | 48.80 | 49.14 | - | 0.14% | 4,210,399 |
| Jun 3, 2025 | 48.68 | 50.00 | 48.60 | 49.07 | - | 1.62% | 6,370,592 |
| May 30, 2025 | 48.70 | 48.89 | 48.16 | 48.29 | - | -1.33% | 4,775,891 |