Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	40.65	40.78	39.10	40.44	40.38	-1.61%	10,650,170
Apr 24, 2026	41.04	42.10	41.04	41.10	41.04	-15.61%	20,088,650
Apr 23, 2026	49.80	49.98	48.36	48.70	48.63	-2.31%	6,393,522
Apr 22, 2026	49.70	50.16	49.31	49.85	49.78	-0.52%	5,335,423
Apr 21, 2026	50.58	50.87	49.85	50.11	50.04	-1.61%	5,165,335
Apr 20, 2026	50.08	51.28	49.85	50.93	50.86	2.25%	7,769,636
Apr 17, 2026	49.00	49.98	48.82	49.81	49.74	1.14%	5,302,025
Apr 16, 2026	48.88	49.46	48.49	49.25	49.18	0.80%	4,967,346
Apr 15, 2026	49.55	50.15	48.55	48.86	48.79	-1.41%	8,371,824
Apr 14, 2026	47.18	50.13	46.93	49.56	49.49	5.63%	10,123,730
Apr 13, 2026	46.19	47.14	45.80	46.92	46.85	0.60%	3,849,646
Apr 10, 2026	46.90	47.45	46.56	46.64	46.57	0.41%	4,916,464
Apr 9, 2026	46.80	47.15	46.27	46.45	46.38	-1.73%	4,916,687
Apr 8, 2026	45.32	47.33	45.28	47.27	47.20	6.58%	6,989,901
Apr 7, 2026	44.27	44.81	44.10	44.35	44.29	0.18%	2,891,862
Apr 3, 2026	45.21	45.47	44.21	44.27	44.21	-1.62%	3,294,738