Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	30.13	30.96	30.09	30.94	30.94	2.69%	2,785,620
Jul 31, 2026	30.30	30.65	30.13	30.13	30.13	1.52%	3,986,960
Jul 30, 2026	29.78	30.35	29.52	29.68	29.68	-1.17%	3,611,966
Jul 29, 2026	29.15	30.05	28.91	30.03	30.03	2.95%	4,261,800
Jul 28, 2026	29.12	29.63	28.98	29.17	29.17	-0.92%	2,989,233
Jul 27, 2026	28.29	29.64	28.03	29.44	29.44	3.95%	4,322,492
Jul 24, 2026	28.56	29.15	28.32	28.32	28.32	-1.67%	3,688,147
Jul 23, 2026	28.30	28.89	28.18	28.80	28.80	1.87%	3,701,367
Jul 22, 2026	28.80	28.93	28.09	28.27	28.27	-2.52%	4,867,020
Jul 21, 2026	28.91	29.38	27.70	29.00	29.00	0.59%	5,897,696
Jul 20, 2026	29.35	29.88	28.26	28.83	28.83	-1.77%	4,671,604
Jul 17, 2026	30.57	30.85	29.32	29.35	29.35	-4.74%	4,870,727
Jul 16, 2026	30.50	31.25	30.10	30.81	30.81	0.23%	3,087,146
Jul 15, 2026	30.75	31.31	30.50	30.74	30.74	-0.42%	4,008,737
Jul 14, 2026	31.94	32.19	30.08	30.87	30.87	-4.19%	6,457,984
Jul 13, 2026	34.30	34.50	32.17	32.22	32.22	-6.61%	7,503,095
Jul 10, 2026	32.50	36.38	32.28	34.50	34.50	5.28%	11,170,513
Jul 9, 2026	32.45	33.09	31.46	32.77	32.77	0.31%	5,012,472
Jul 8, 2026	32.24	32.83	32.02	32.67	32.67	1.33%	4,011,256
Jul 7, 2026	33.55	33.76	32.20	32.24	32.24	-4.16%	4,100,954
Jul 6, 2026	35.08	35.59	33.44	33.64	33.64	-3.25%	5,835,878
Jul 3, 2026	33.06	35.16	33.06	34.77	34.77	5.01%	6,973,357
Jul 2, 2026	33.67	34.18	33.07	33.11	33.11	-2.24%	4,265,383
Jul 1, 2026	33.30	34.26	33.28	33.87	33.87	1.29%	5,199,747
Jun 30, 2026	32.32	33.60	31.98	33.44	33.44	3.69%	4,631,630
Jun 29, 2026	32.85	33.20	31.88	32.25	32.25	-1.83%	4,740,098
Jun 26, 2026	33.34	33.50	32.13	32.85	32.85	-1.91%	5,425,540
Jun 25, 2026	34.44	34.70	33.41	33.49	33.49	-3.57%	4,806,672
Jun 24, 2026	34.10	35.00	33.31	34.73	34.73	1.08%	5,977,236
Jun 23, 2026	34.26	35.65	33.73	34.36	34.36	0.12%	6,828,541
Jun 22, 2026	34.72	35.00	32.88	34.32	34.32	-1.91%	6,669,316
Jun 18, 2026	34.90	35.66	34.41	34.99	34.99	-0.54%	4,448,961
Jun 17, 2026	34.61	35.50	34.34	35.18	35.18	1.24%	4,698,039
Jun 16, 2026	35.02	35.58	34.49	34.75	34.75	-0.57%	4,193,060
Jun 15, 2026	34.30	34.98	34.10	34.95	34.95	1.66%	4,150,096
Jun 12, 2026	34.00	34.96	33.83	34.38	34.38	2.29%	5,327,043
Jun 11, 2026	34.19	34.19	33.19	33.61	33.61	-2.04%	3,780,562
Jun 10, 2026	34.50	35.08	33.76	34.31	34.31	-1.10%	3,683,981
Jun 9, 2026	35.01	35.15	34.16	34.74	34.69	0.17%	3,967,040
Jun 8, 2026	35.37	36.21	34.37	34.68	34.63	-4.70%	5,535,264
Jun 5, 2026	35.60	36.99	34.95	36.39	36.34	3.12%	6,488,623
Jun 4, 2026	35.63	35.96	35.07	35.29	35.24	-2.11%	5,147,889
Jun 3, 2026	36.65	37.19	36.00	36.05	36.00	-1.58%	5,648,966
Jun 2, 2026	37.77	37.98	36.37	36.63	36.58	-3.07%	4,707,097
Jun 1, 2026	37.30	38.45	37.23	37.79	37.74	0.05%	4,574,338
May 29, 2026	40.01	40.28	37.70	37.77	37.72	-6.07%	8,471,859
May 28, 2026	40.33	41.09	39.66	40.21	40.15	-1.13%	8,178,560
May 27, 2026	40.33	41.80	39.71	40.67	40.61	-0.68%	12,598,010
May 26, 2026	42.00	42.07	39.64	40.95	40.89	6.64%	17,536,200
May 25, 2026	38.18	38.49	37.16	38.40	38.34	1.43%	4,837,359