Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	4,869,727
Jul 16, 2026	30.50	31.25	30.10	30.81	30.81	0.23%	3,086,946
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%	6,455,684
Jul 13, 2026	34.30	34.50	32.17	32.22	32.22	-6.61%	7,502,395
Jul 10, 2026	32.50	36.38	32.28	34.50	34.50	5.28%	11,156,013
Jul 9, 2026	32.45	33.09	31.46	32.77	32.77	0.31%	5,011,672
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