Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.06	29.10	27.56	27.91	27.91	-10.20%	9,478,797
Aug 21, 2026	30.73	31.50	30.40	31.08	31.08	0.97%	3,091,200
Aug 20, 2026	30.35	31.05	30.18	30.78	30.78	2.16%	3,225,477
Aug 19, 2026	32.06	32.18	30.01	30.13	30.13	-5.28%	4,592,183
Aug 18, 2026	32.18	32.18	31.40	31.81	31.81	-1.30%	2,668,469
Aug 17, 2026	31.70	32.27	31.50	32.23	32.23	1.67%	2,561,614
Aug 14, 2026	31.72	31.95	31.40	31.70	31.70	0.16%	2,559,479
Aug 13, 2026	32.06	32.29	31.60	31.65	31.65	-1.19%	2,920,200
Aug 12, 2026	31.70	32.14	31.52	32.03	32.03	1.07%	2,496,000
Aug 11, 2026	31.53	31.98	31.12	31.69	31.69	-1.18%	2,938,667
Aug 10, 2026	31.72	32.17	31.26	32.07	32.07	1.10%	3,151,328
Aug 7, 2026	31.50	31.87	30.83	31.72	31.72	1.05%	3,548,800
Aug 6, 2026	31.38	31.72	30.97	31.39	31.39	-0.73%	3,788,695
Aug 5, 2026	31.46	31.80	31.13	31.62	31.62	0.99%	3,173,086
Aug 4, 2026	30.90	31.64	30.78	31.31	31.31	1.20%	3,272,815
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