Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,089,454
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%	2,891,962
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%	5,623,589
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
Mar 13, 2026	50.50	50.58	49.20	49.23	49.23	-2.96%	6,235,598
Mar 12, 2026	51.31	51.51	50.13	50.73	50.73	-1.51%	6,042,371
Mar 11, 2026	52.10	52.75	51.45	51.51	51.51	-1.42%	5,946,801
Mar 10, 2026	51.50	52.79	51.50	52.25	52.25	2.09%	5,959,948
Mar 9, 2026	51.42	51.48	49.72	51.18	51.18	-2.14%	8,450,714
Mar 6, 2026	51.60	53.00	51.08	52.30	52.30	0.46%	6,544,080
Mar 5, 2026	53.65	53.75	51.01	52.06	52.06	-1.14%	10,995,000
Mar 4, 2026	52.42	54.64	52.16	52.66	52.66	-2.61%	9,667,589
Mar 3, 2026	58.05	58.15	53.98	54.07	54.07	-7.73%	17,347,040
Mar 2, 2026	56.53	58.87	55.77	58.60	58.60	5.80%	25,512,340
Feb 27, 2026	54.92	56.00	54.67	55.39	55.39	0.31%	9,189,222
Feb 26, 2026	54.43	55.44	53.80	55.22	55.22	1.01%	9,158,603
Feb 25, 2026	53.73	54.95	53.31	54.67	54.67	1.96%	7,680,742
Feb 24, 2026	53.99	54.50	53.54	53.62	53.62	0.02%	6,181,594
Feb 13, 2026	54.36	54.77	53.56	53.61	53.61	-1.00%	6,086,129
Feb 12, 2026	53.60	54.38	53.25	54.15	54.15	1.08%	5,877,710