Chengdu RML Technology Co., Ltd. (SHE:301050)
China
· Delayed Price · Currency is CNY 52.30
+0.24 (0.46%)
At close: Mar 6, 2026
Chengdu RML Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 54.43 | 54.76 | 53.56 | 53.57 | 53.57 | -1.56% | 7,174,949 |
| Feb 10, 2026 | 55.20 | 55.35 | 54.33 | 54.42 | 54.42 | -1.32% | 7,696,920 |
| Feb 9, 2026 | 55.57 | 55.84 | 54.81 | 55.15 | 55.15 | 1.34% | 8,228,927 |
| Feb 6, 2026 | 54.84 | 55.95 | 54.33 | 54.42 | 54.42 | -1.96% | 9,172,047 |
| Feb 5, 2026 | 54.95 | 56.35 | 54.71 | 55.51 | 55.51 | 0.04% | 8,700,571 |
| Feb 4, 2026 | 55.50 | 56.39 | 54.58 | 55.49 | 55.49 | -0.79% | 9,763,639 |
| Feb 3, 2026 | 54.67 | 56.19 | 54.40 | 55.93 | 55.93 | 3.19% | 10,618,230 |
| Feb 2, 2026 | 55.49 | 56.78 | 54.20 | 54.20 | 54.20 | -1.86% | 9,815,134 |
| Jan 30, 2026 | 56.12 | 57.38 | 53.90 | 55.23 | 55.23 | -2.82% | 14,228,480 |
| Jan 29, 2026 | 57.04 | 58.80 | 56.33 | 56.83 | 56.83 | -0.73% | 14,036,099 |
| Jan 28, 2026 | 59.89 | 59.91 | 56.92 | 57.25 | 57.25 | -3.62% | 16,508,858 |
| Jan 27, 2026 | 55.90 | 59.52 | 55.70 | 59.40 | 59.40 | 6.64% | 25,202,970 |
| Jan 26, 2026 | 60.13 | 60.38 | 55.35 | 55.70 | 55.70 | -9.18% | 26,355,570 |
| Jan 23, 2026 | 58.00 | 63.38 | 57.48 | 61.33 | 61.33 | 6.87% | 32,182,200 |
| Jan 22, 2026 | 56.42 | 57.95 | 56.06 | 57.39 | 57.39 | 2.87% | 15,992,960 |
| Jan 21, 2026 | 56.47 | 57.33 | 55.67 | 55.79 | 55.79 | -2.52% | 15,258,740 |
| Jan 20, 2026 | 59.66 | 60.46 | 56.45 | 57.23 | 57.23 | -4.02% | 19,218,690 |
| Jan 19, 2026 | 59.01 | 60.87 | 58.65 | 59.63 | 59.63 | -0.73% | 15,140,600 |
| Jan 16, 2026 | 61.89 | 62.48 | 59.73 | 60.07 | 60.07 | -2.45% | 20,411,780 |
| Jan 15, 2026 | 63.10 | 64.30 | 60.39 | 61.58 | 61.58 | -4.45% | 25,096,400 |
| Jan 14, 2026 | 66.41 | 68.65 | 63.53 | 64.45 | 64.45 | -2.16% | 37,333,300 |
| Jan 13, 2026 | 68.00 | 70.60 | 63.11 | 65.87 | 65.87 | -7.49% | 39,433,850 |
| Jan 12, 2026 | 65.20 | 74.93 | 63.90 | 71.20 | 71.20 | 13.81% | 46,388,564 |
| Jan 9, 2026 | 58.52 | 65.80 | 58.35 | 62.56 | 62.56 | 7.88% | 42,432,620 |
| Jan 8, 2026 | 55.60 | 58.22 | 55.41 | 57.99 | 57.99 | 3.33% | 27,508,410 |
| Jan 7, 2026 | 54.50 | 57.00 | 53.81 | 56.12 | 56.12 | 1.43% | 23,315,830 |
| Jan 6, 2026 | 54.69 | 55.98 | 53.70 | 55.33 | 55.33 | 0.76% | 21,263,502 |
| Jan 5, 2026 | 53.35 | 55.75 | 52.52 | 54.91 | 54.91 | 5.19% | 26,775,370 |
| Dec 31, 2025 | 50.71 | 52.74 | 50.71 | 52.20 | 52.20 | 1.68% | 16,421,300 |
| Dec 30, 2025 | 50.70 | 52.81 | 50.45 | 51.34 | 51.34 | 0.59% | 16,545,450 |
| Dec 29, 2025 | 50.51 | 51.80 | 50.07 | 51.04 | 51.04 | 0.57% | 11,335,260 |
| Dec 26, 2025 | 50.80 | 51.50 | 49.70 | 50.75 | 50.75 | 0.28% | 14,553,110 |
| Dec 25, 2025 | 48.42 | 51.25 | 48.35 | 50.61 | 50.61 | 4.46% | 16,475,110 |
| Dec 24, 2025 | 47.27 | 48.82 | 47.27 | 48.45 | 48.45 | 2.04% | 8,692,919 |
| Dec 23, 2025 | 49.50 | 49.50 | 47.27 | 47.48 | 47.48 | -4.66% | 11,661,860 |
| Dec 22, 2025 | 50.52 | 50.65 | 49.52 | 49.80 | 49.80 | 0.04% | 9,191,693 |
| Dec 19, 2025 | 49.60 | 50.58 | 49.23 | 49.78 | 49.78 | -0.22% | 10,939,823 |
| Dec 18, 2025 | 48.00 | 51.13 | 47.80 | 49.89 | 49.89 | 2.87% | 15,954,880 |
| Dec 17, 2025 | 49.09 | 49.50 | 47.51 | 48.50 | 48.50 | -2.45% | 11,610,830 |
| Dec 16, 2025 | 48.07 | 50.23 | 46.16 | 49.72 | 49.72 | 3.95% | 19,731,740 |
| Dec 15, 2025 | 47.60 | 48.51 | 46.87 | 47.83 | 47.83 | 0.29% | 8,533,511 |
| Dec 12, 2025 | 47.00 | 48.23 | 46.81 | 47.69 | 47.69 | 1.04% | 7,608,288 |
| Dec 11, 2025 | 47.30 | 47.95 | 46.91 | 47.20 | 47.20 | - | 7,222,685 |
| Dec 10, 2025 | 46.88 | 47.28 | 46.57 | 47.20 | 47.20 | 0.38% | 4,341,176 |
| Dec 9, 2025 | 47.01 | 47.85 | 46.90 | 47.02 | 47.02 | -0.97% | 5,756,279 |
| Dec 8, 2025 | 47.51 | 48.88 | 47.34 | 47.48 | 47.48 | 0.61% | 12,250,240 |
| Dec 5, 2025 | 45.75 | 47.25 | 45.44 | 47.19 | 47.19 | 2.74% | 8,608,502 |
| Dec 4, 2025 | 45.30 | 46.42 | 45.07 | 45.93 | 45.93 | 1.12% | 5,983,625 |
| Dec 3, 2025 | 45.90 | 46.08 | 44.95 | 45.42 | 45.42 | -1.22% | 4,987,216 |
| Dec 2, 2025 | 46.20 | 46.72 | 45.80 | 45.98 | 45.98 | -1.05% | 5,198,472 |
| Dec 1, 2025 | 44.91 | 46.99 | 44.91 | 46.47 | 46.47 | 4.69% | 11,156,450 |
| Nov 28, 2025 | 43.66 | 44.59 | 43.66 | 44.39 | 44.39 | 1.70% | 3,234,924 |
| Nov 27, 2025 | 43.68 | 44.18 | 43.61 | 43.65 | 43.65 | -0.52% | 2,130,662 |
| Nov 26, 2025 | 44.93 | 45.14 | 43.86 | 43.88 | 43.88 | -2.29% | 3,140,840 |
| Nov 25, 2025 | 44.86 | 45.19 | 44.58 | 44.91 | 44.91 | -0.29% | 3,342,521 |
| Nov 24, 2025 | 43.38 | 45.23 | 43.18 | 45.04 | 45.04 | 4.43% | 4,788,628 |
| Nov 21, 2025 | 44.46 | 44.46 | 42.92 | 43.13 | 43.13 | -2.99% | 3,991,233 |
| Nov 20, 2025 | 45.12 | 45.35 | 44.44 | 44.46 | 44.46 | -1.88% | 2,544,060 |
| Nov 19, 2025 | 44.86 | 45.53 | 44.50 | 45.31 | 45.31 | 1.00% | 3,211,039 |
| Nov 18, 2025 | 45.30 | 45.34 | 44.75 | 44.86 | 44.86 | -1.56% | 2,801,716 |
| Nov 17, 2025 | 46.20 | 46.48 | 45.50 | 45.57 | 45.57 | 0.55% | 3,742,253 |
| Nov 14, 2025 | 45.40 | 45.83 | 45.20 | 45.32 | 45.32 | -0.46% | 2,462,883 |
| Nov 13, 2025 | 45.20 | 45.86 | 45.09 | 45.53 | 45.53 | 0.82% | 3,156,619 |
| Nov 12, 2025 | 45.04 | 45.16 | 44.45 | 45.16 | 45.16 | 0.11% | 2,525,080 |
| Nov 11, 2025 | 45.71 | 45.74 | 44.93 | 45.11 | 45.11 | -0.81% | 2,496,792 |
| Nov 10, 2025 | 45.34 | 45.86 | 45.23 | 45.48 | 45.48 | 0.57% | 3,062,881 |
| Nov 7, 2025 | 44.68 | 45.35 | 44.40 | 45.22 | 45.22 | 0.87% | 3,248,536 |
| Nov 6, 2025 | 44.76 | 45.19 | 44.68 | 44.83 | 44.83 | 0.45% | 2,826,550 |
| Nov 5, 2025 | 44.42 | 44.88 | 44.37 | 44.63 | 44.63 | -0.38% | 2,456,565 |
| Nov 4, 2025 | 45.51 | 45.54 | 44.71 | 44.80 | 44.80 | -1.67% | 3,328,541 |
| Nov 3, 2025 | 45.98 | 45.98 | 44.92 | 45.56 | 45.56 | -0.93% | 4,207,599 |
| Oct 31, 2025 | 45.70 | 46.28 | 45.54 | 45.99 | 45.99 | 0.61% | 3,023,824 |
| Oct 30, 2025 | 46.40 | 46.43 | 45.70 | 45.71 | 45.71 | -1.72% | 3,890,168 |
| Oct 29, 2025 | 46.67 | 46.75 | 46.30 | 46.51 | 46.51 | -0.39% | 3,144,415 |
| Oct 28, 2025 | 46.66 | 47.09 | 46.27 | 46.69 | 46.69 | -0.30% | 3,550,120 |
| Oct 27, 2025 | 46.37 | 46.89 | 46.20 | 46.83 | 46.83 | - | 5,040,113 |
| Oct 24, 2025 | 46.12 | 47.30 | 46.12 | 46.83 | 46.83 | 1.87% | 4,229,925 |
| Oct 23, 2025 | 45.69 | 45.97 | 45.11 | 45.97 | 45.97 | 0.28% | 2,510,526 |
| Oct 22, 2025 | 45.70 | 46.05 | 45.25 | 45.84 | 45.84 | - | 2,187,592 |
| Oct 21, 2025 | 45.56 | 45.95 | 45.22 | 45.84 | 45.84 | 0.97% | 2,415,081 |
| Oct 20, 2025 | 46.23 | 46.47 | 45.23 | 45.40 | 45.40 | -0.87% | 3,863,863 |
| Oct 17, 2025 | 46.83 | 47.38 | 45.71 | 45.80 | 45.80 | -2.55% | 3,869,438 |
| Oct 16, 2025 | 47.96 | 48.08 | 46.92 | 47.00 | 47.00 | -2.02% | 3,575,420 |
| Oct 15, 2025 | 47.64 | 47.99 | 47.05 | 47.97 | 47.97 | 0.65% | 2,836,338 |
| Oct 14, 2025 | 48.60 | 48.86 | 47.52 | 47.66 | 47.66 | -1.83% | 4,796,193 |
| Oct 13, 2025 | 46.95 | 48.60 | 46.59 | 48.55 | 48.55 | 1.55% | 5,434,509 |
| Oct 10, 2025 | 48.55 | 48.61 | 47.75 | 47.81 | 47.81 | -2.01% | 5,210,898 |
| Oct 9, 2025 | 47.46 | 49.48 | 46.75 | 48.79 | 48.79 | 3.43% | 8,849,336 |
| Sep 30, 2025 | 46.57 | 47.45 | 46.45 | 47.17 | 47.17 | 1.44% | 5,111,446 |