Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	37.30	38.08	36.85	37.86	37.81	2.02%	5,094,715
May 21, 2026	39.32	39.62	37.10	37.11	37.06	-4.87%	6,911,723
May 20, 2026	39.88	40.01	38.88	39.01	38.95	-2.72%	5,517,193
May 19, 2026	40.37	40.40	39.59	40.10	40.04	-0.25%	4,430,465
May 18, 2026	40.00	40.92	39.77	40.20	40.14	0.50%	3,886,889
May 15, 2026	40.55	41.00	39.93	40.00	39.94	-1.31%	5,237,371
May 14, 2026	42.12	42.30	40.53	40.53	40.47	-3.64%	5,554,074
May 13, 2026	42.00	42.34	41.50	42.06	42.00	-0.02%	4,678,842
May 12, 2026	42.50	42.58	41.23	42.07	42.01	-1.24%	6,486,040
May 11, 2026	42.55	43.18	42.31	42.60	42.54	1.33%	6,605,071
May 8, 2026	40.91	42.09	40.74	42.04	41.98	2.11%	6,771,589
May 7, 2026	40.99	41.20	40.43	41.17	41.11	1.65%	4,983,237
May 6, 2026	39.81	41.08	39.77	40.50	40.44	1.91%	7,071,021
Apr 30, 2026	38.99	39.93	38.97	39.74	39.68	1.20%	5,351,849
Apr 29, 2026	38.87	39.40	38.78	39.27	39.21	0.61%	4,933,974
Apr 28, 2026	40.03	40.20	38.70	39.03	38.97	-3.49%	8,589,957