Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	58.00	63.38	57.48	61.33	61.33	6.87%	32,182,200
Jan 22, 2026	56.42	57.95	56.06	57.39	57.39	2.87%	15,992,960
Jan 21, 2026	56.47	57.33	55.67	55.79	55.79	-2.52%	15,258,740
Jan 20, 2026	59.66	60.46	56.45	57.23	57.23	-4.02%	19,218,690
Jan 19, 2026	59.01	60.87	58.65	59.63	59.63	-0.73%	15,140,600
Jan 16, 2026	61.89	62.48	59.73	60.07	60.07	-2.45%	20,411,780
Jan 15, 2026	63.10	64.30	60.39	61.58	61.58	-4.45%	25,096,400
Jan 14, 2026	66.41	68.65	63.53	64.45	64.45	-2.16%	37,333,300
Jan 13, 2026	68.00	70.60	63.11	65.87	65.87	-7.49%	39,433,850
Jan 12, 2026	65.20	74.93	63.90	71.20	71.20	13.81%	46,388,564
Jan 9, 2026	58.52	65.80	58.35	62.56	62.56	7.88%	42,432,620
Jan 8, 2026	55.60	58.22	55.41	57.99	57.99	3.33%	27,508,410
Jan 7, 2026	54.50	57.00	53.81	56.12	56.12	1.43%	23,315,830
Jan 6, 2026	54.69	55.98	53.70	55.33	55.33	0.76%	21,263,502
Jan 5, 2026	53.35	55.75	52.52	54.91	54.91	5.19%	26,775,370
Dec 31, 2025	50.71	52.74	50.71	52.20	52.20	1.68%	16,421,300
Dec 30, 2025	50.70	52.81	50.45	51.34	51.34	0.59%	16,545,450
Dec 29, 2025	50.51	51.80	50.07	51.04	51.04	0.57%	11,335,260
Dec 26, 2025	50.80	51.50	49.70	50.75	50.75	0.28%	14,553,110
Dec 25, 2025	48.42	51.25	48.35	50.61	50.61	4.46%	16,475,110
Dec 24, 2025	47.27	48.82	47.27	48.45	48.45	2.04%	8,692,919
Dec 23, 2025	49.50	49.50	47.27	47.48	47.48	-4.66%	11,661,860
Dec 22, 2025	50.52	50.65	49.52	49.80	49.80	0.04%	9,191,693
Dec 19, 2025	49.60	50.58	49.23	49.78	49.78	-0.22%	10,939,823
Dec 18, 2025	48.00	51.13	47.80	49.89	49.89	2.87%	15,954,880
Dec 17, 2025	49.09	49.50	47.51	48.50	48.50	-2.45%	11,610,830
Dec 16, 2025	48.07	50.23	46.16	49.72	49.72	3.95%	19,731,740
Dec 15, 2025	47.60	48.51	46.87	47.83	47.83	0.29%	8,533,511
Dec 12, 2025	47.00	48.23	46.81	47.69	47.69	1.04%	7,608,288
Dec 11, 2025	47.30	47.95	46.91	47.20	47.20	-	7,222,685
Dec 10, 2025	46.88	47.28	46.57	47.20	47.20	0.38%	4,341,176
Dec 9, 2025	47.01	47.85	46.90	47.02	47.02	-0.97%	5,756,279
Dec 8, 2025	47.51	48.88	47.34	47.48	47.48	0.61%	12,250,240
Dec 5, 2025	45.75	47.25	45.44	47.19	47.19	2.74%	8,608,502
Dec 4, 2025	45.30	46.42	45.07	45.93	45.93	1.12%	5,983,625
Dec 3, 2025	45.90	46.08	44.95	45.42	45.42	-1.22%	4,987,216
Dec 2, 2025	46.20	46.72	45.80	45.98	45.98	-1.05%	5,198,472
Dec 1, 2025	44.91	46.99	44.91	46.47	46.47	4.69%	11,156,450
Nov 28, 2025	43.66	44.59	43.66	44.39	44.39	1.70%	3,234,924
Nov 27, 2025	43.68	44.18	43.61	43.65	43.65	-0.52%	2,130,662
Nov 26, 2025	44.93	45.14	43.86	43.88	43.88	-2.29%	3,140,840
Nov 25, 2025	44.86	45.19	44.58	44.91	44.91	-0.29%	3,342,521
Nov 24, 2025	43.38	45.23	43.18	45.04	45.04	4.43%	4,788,628
Nov 21, 2025	44.46	44.46	42.92	43.13	43.13	-2.99%	3,991,233
Nov 20, 2025	45.12	45.35	44.44	44.46	44.46	-1.88%	2,544,060
Nov 19, 2025	44.86	45.53	44.50	45.31	45.31	1.00%	3,211,039
Nov 18, 2025	45.30	45.34	44.75	44.86	44.86	-1.56%	2,801,716
Nov 17, 2025	46.20	46.48	45.50	45.57	45.57	0.55%	3,742,253
Nov 14, 2025	45.40	45.83	45.20	45.32	45.32	-0.46%	2,462,883
Nov 13, 2025	45.20	45.86	45.09	45.53	45.53	0.82%	3,156,619