Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.10	27.25	26.55	26.64	26.64	-1.04%	2,281,000
Sep 29, 2026	26.89	27.18	26.81	26.92	26.92	-0.15%	1,802,612
Sep 28, 2026	27.72	27.89	26.72	26.96	26.96	-3.13%	2,875,708
Sep 24, 2026	28.18	28.43	27.76	27.83	27.83	-1.24%	2,253,353
Sep 23, 2026	28.09	28.31	27.86	28.18	28.18	-0.25%	1,966,770
Sep 22, 2026	27.97	28.50	27.97	28.25	28.25	1.07%	2,627,772
Sep 21, 2026	27.80	28.31	27.63	27.95	27.95	1.05%	2,819,195
Sep 18, 2026	27.28	27.85	27.28	27.66	27.66	1.99%	3,053,601
Sep 17, 2026	27.20	27.60	26.94	27.12	27.12	-0.95%	1,978,067
Sep 16, 2026	26.74	27.57	26.57	27.38	27.38	2.24%	3,295,199
Sep 15, 2026	27.00	27.17	26.58	26.78	26.78	-1.18%	3,745,064
Sep 14, 2026	27.41	27.54	26.71	27.10	27.10	-5.15%	6,919,331
Sep 11, 2026	28.79	29.03	28.10	28.57	28.57	-0.94%	3,181,036
Sep 10, 2026	29.20	29.22	28.64	28.84	28.84	-1.23%	2,312,204
Sep 9, 2026	28.96	29.86	28.96	29.20	29.20	0.38%	3,133,332
Sep 8, 2026	28.86	29.48	28.63	29.09	29.09	0.83%	2,070,980
Sep 7, 2026	29.06	29.25	28.82	28.85	28.85	-0.72%	2,200,032
Sep 4, 2026	29.34	29.90	28.90	29.06	29.06	-0.45%	2,679,100
Sep 3, 2026	29.72	29.99	29.12	29.19	29.19	-1.78%	1,982,540
Sep 2, 2026	29.58	30.04	29.28	29.72	29.72	-0.03%	2,183,125
Sep 1, 2026	29.78	29.96	29.43	29.73	29.73	-	2,266,178
Aug 31, 2026	29.20	29.81	29.01	29.73	29.73	1.43%	2,193,185
Aug 28, 2026	29.25	29.83	29.14	29.31	29.31	-0.17%	2,555,865
Aug 27, 2026	28.41	29.43	28.41	29.36	29.36	2.69%	3,313,599
Aug 26, 2026	28.30	28.86	28.12	28.59	28.59	0.53%	3,360,840
Aug 25, 2026	27.70	28.59	27.23	28.44	28.44	1.90%	5,965,589
Aug 24, 2026	28.06	29.10	27.56	27.91	27.91	-10.20%	9,478,697
Aug 21, 2026	30.73	31.50	30.40	31.08	31.08	0.97%	3,091,100
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%	2,558,779
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%	2,937,467
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%	3,548,300
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%	3,985,460
Jul 30, 2026	29.78	30.35	29.52	29.68	29.68	-1.17%	3,611,566
Jul 29, 2026	29.15	30.05	28.91	30.03	30.03	2.95%	4,256,400
Jul 28, 2026	29.12	29.63	28.98	29.17	29.17	-0.92%	2,987,733
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