Chengdu RML Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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