Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.33	41.09	39.66	40.21	40.21	-1.13%	8,178,560
May 27, 2026	40.33	41.80	39.71	40.67	40.67	-0.68%	12,598,010
May 26, 2026	42.00	42.07	39.64	40.95	40.95	6.64%	17,536,200
May 25, 2026	38.18	38.49	37.16	38.40	38.40	1.43%	4,837,359
May 22, 2026	37.30	38.08	36.85	37.86	37.86	2.02%	5,094,715
May 21, 2026	39.32	39.62	37.10	37.11	37.11	-4.87%	6,911,723
May 20, 2026	39.88	40.01	38.88	39.01	39.01	-2.72%	5,517,193
May 19, 2026	40.37	40.40	39.59	40.10	40.10	-0.25%	4,430,465
May 18, 2026	40.00	40.92	39.77	40.20	40.20	0.50%	3,886,889
May 15, 2026	40.55	41.00	39.93	40.00	40.00	-1.31%	5,237,371
May 14, 2026	42.12	42.30	40.53	40.53	40.53	-3.64%	5,554,074
May 13, 2026	42.00	42.34	41.50	42.06	42.06	-0.02%	4,678,842
May 12, 2026	42.50	42.58	41.23	42.07	42.07	-1.24%	6,486,040
May 11, 2026	42.55	43.18	42.31	42.60	42.60	1.33%	6,605,071
May 8, 2026	40.91	42.09	40.74	42.04	42.04	2.11%	6,771,589
May 7, 2026	40.99	41.20	40.43	41.17	41.17	1.65%	4,983,237
May 6, 2026	39.81	41.08	39.77	40.50	40.50	1.91%	7,071,021
Apr 30, 2026	38.99	39.93	38.97	39.74	39.74	1.20%	5,351,849
Apr 29, 2026	38.87	39.40	38.78	39.27	39.27	0.61%	4,933,974
Apr 28, 2026	40.03	40.20	38.70	39.03	39.03	-3.49%	8,589,957
Apr 27, 2026	40.65	40.78	39.10	40.44	40.44	-1.61%	10,650,170
Apr 24, 2026	41.04	42.10	41.04	41.10	41.10	-15.61%	20,088,650
Apr 23, 2026	49.80	49.98	48.36	48.70	48.70	-2.31%	6,393,522
Apr 22, 2026	49.70	50.16	49.31	49.85	49.85	-0.52%	5,335,423
Apr 21, 2026	50.58	50.87	49.85	50.11	50.11	-1.61%	5,165,335
Apr 20, 2026	50.08	51.28	49.85	50.93	50.93	2.25%	7,769,636
Apr 17, 2026	49.00	49.98	48.82	49.81	49.81	1.14%	5,302,025
Apr 16, 2026	48.88	49.46	48.49	49.25	49.25	0.80%	4,967,346
Apr 15, 2026	49.55	50.15	48.55	48.86	48.86	-1.41%	8,371,824
Apr 14, 2026	47.18	50.13	46.93	49.56	49.56	5.63%	10,123,730
Apr 13, 2026	46.19	47.14	45.80	46.92	46.92	0.60%	3,849,646
Apr 10, 2026	46.90	47.45	46.56	46.64	46.64	0.41%	4,916,464
Apr 9, 2026	46.80	47.15	46.27	46.45	46.45	-1.73%	4,916,687
Apr 8, 2026	45.32	47.33	45.28	47.27	47.27	6.58%	6,989,901
Apr 7, 2026	44.27	44.81	44.10	44.35	44.35	0.18%	2,891,862
Apr 3, 2026	45.21	45.47	44.21	44.27	44.27	-1.62%	3,294,738
Apr 2, 2026	46.01	46.38	44.88	45.00	45.00	-2.70%	4,422,107
Apr 1, 2026	46.91	47.00	45.71	46.25	46.25	0.54%	5,623,089
Mar 31, 2026	46.27	47.56	45.88	46.00	46.00	0.26%	8,316,605
Mar 30, 2026	44.90	45.98	44.60	45.88	45.88	1.24%	4,132,000
Mar 27, 2026	44.00	45.61	43.85	45.32	45.32	0.87%	3,493,268
Mar 26, 2026	46.30	46.40	44.58	44.93	44.93	-2.22%	4,715,691
Mar 25, 2026	45.55	46.09	45.40	45.95	45.95	1.39%	4,683,952
Mar 24, 2026	45.58	45.68	44.25	45.32	45.32	1.46%	5,334,455
Mar 23, 2026	46.19	46.65	44.21	44.67	44.67	-4.71%	7,833,989
Mar 20, 2026	48.80	49.10	46.80	46.88	46.88	-3.36%	5,651,791
Mar 19, 2026	49.14	49.36	48.27	48.51	48.51	-2.18%	4,148,160
Mar 18, 2026	48.76	49.63	48.36	49.59	49.59	2.50%	4,922,401
Mar 17, 2026	49.75	49.97	48.37	48.38	48.38	-2.46%	4,639,728
Mar 16, 2026	49.23	49.68	48.63	49.60	49.60	0.75%	4,678,450