Chengdu RML Technology Co., Ltd. Class A 301050
SZSE · China · Electronic Technology
CNY 26.64-0.28 (-1.04%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26.64 | -1.04% | CNY 27.10 | CNY 27.25 | CNY 26.55 | 2.28M |
| 2026-09-29 | CNY 26.92 | -0.15% | CNY 26.89 | CNY 27.18 | CNY 26.81 | 1.80M |
| 2026-09-28 | CNY 26.96 | -3.13% | CNY 27.72 | CNY 27.89 | CNY 26.72 | 2.88M |
| 2026-09-24 | CNY 27.83 | -1.24% | CNY 28.18 | CNY 28.43 | CNY 27.76 |
| 2.25M |
| 2026-09-23 | CNY 28.18 | -0.25% | CNY 28.09 | CNY 28.31 | CNY 27.86 | 1.97M |
| 2026-09-22 | CNY 28.25 | +1.07% | CNY 27.97 | CNY 28.50 | CNY 27.97 | 2.63M |
| 2026-09-21 | CNY 27.95 | +1.05% | CNY 27.80 | CNY 28.31 | CNY 27.63 | 2.82M |
| 2026-09-18 | CNY 27.66 | +1.99% | CNY 27.28 | CNY 27.85 | CNY 27.28 | 3.05M |
| 2026-09-17 | CNY 27.12 | -0.95% | CNY 27.20 | CNY 27.60 | CNY 26.94 | 1.98M |
| 2026-09-16 | CNY 27.38 | +2.24% | CNY 26.74 | CNY 27.57 | CNY 26.57 | 3.30M |
| 2026-09-15 | CNY 26.78 | -1.18% | CNY 27.00 | CNY 27.17 | CNY 26.58 | 3.74M |
| 2026-09-14 | CNY 27.10 | -5.15% | CNY 27.41 | CNY 27.54 | CNY 26.71 | 6.92M |
| 2026-09-11 | CNY 28.57 | -0.94% | CNY 28.79 | CNY 29.03 | CNY 28.10 | 3.18M |
| 2026-09-10 | CNY 28.84 | -1.23% | CNY 29.20 | CNY 29.22 | CNY 28.64 | 2.31M |
| 2026-09-09 | CNY 29.20 | +0.38% | CNY 28.96 | CNY 29.86 | CNY 28.96 | 3.13M |
| 2026-09-08 | CNY 29.09 | +0.83% | CNY 28.86 | CNY 29.48 | CNY 28.63 | 2.07M |
| 2026-09-07 | CNY 28.85 | -0.72% | CNY 29.06 | CNY 29.25 | CNY 28.82 | 2.20M |
| 2026-09-04 | CNY 29.06 | -0.45% | CNY 29.34 | CNY 29.90 | CNY 28.90 | 2.68M |
| 2026-09-03 | CNY 29.19 | -1.78% | CNY 29.72 | CNY 29.99 | CNY 29.12 | 1.98M |
| 2026-09-02 | CNY 29.72 | -0.03% | CNY 29.58 | CNY 30.04 | CNY 29.28 | 2.18M |
| 2026-09-01 | CNY 29.73 | 0.00% | CNY 29.78 | CNY 29.96 | CNY 29.43 | 2.26M |
| 2026-08-31 | CNY 29.73 | +1.43% | CNY 29.20 | CNY 29.81 | CNY 29.01 | 2.19M |
| 2026-08-28 | CNY 29.31 | -0.17% | CNY 29.25 | CNY 29.83 | CNY 29.14 | 2.56M |
| 2026-08-27 | CNY 29.36 | +2.69% | CNY 28.41 | CNY 29.43 | CNY 28.41 | 3.31M |
| 2026-08-26 | CNY 28.59 | +0.53% | CNY 28.30 | CNY 28.86 | CNY 28.12 | 3.36M |
| 2026-08-25 | CNY 28.44 | +1.90% | CNY 27.70 | CNY 28.59 | CNY 27.23 | 5.97M |
| 2026-08-24 | CNY 27.91 | -10.20% | CNY 28.06 | CNY 29.10 | CNY 27.56 | 9.48M |
| 2026-08-21 | CNY 31.08 | +0.97% | CNY 30.73 | CNY 31.50 | CNY 30.40 | 3.09M |
| 2026-08-20 | CNY 30.78 | +2.16% | CNY 30.35 | CNY 31.05 | CNY 30.18 | 3.23M |
| 2026-08-19 | CNY 30.13 | -5.28% | CNY 32.06 | CNY 32.18 | CNY 30.01 | 4.59M |
| 2026-08-18 | CNY 31.81 | -1.30% | CNY 32.18 | CNY 32.18 | CNY 31.40 | 2.67M |
| 2026-08-17 | CNY 32.23 | +1.67% | CNY 31.70 | CNY 32.27 | CNY 31.50 | 2.56M |
| 2026-08-14 | CNY 31.70 | +0.16% | CNY 31.72 | CNY 31.95 | CNY 31.40 | 2.56M |
| 2026-08-13 | CNY 31.65 | -1.19% | CNY 32.06 | CNY 32.29 | CNY 31.60 | 2.92M |
| 2026-08-12 | CNY 32.03 | +1.07% | CNY 31.70 | CNY 32.14 | CNY 31.52 | 2.50M |
| 2026-08-11 | CNY 31.69 | -1.18% | CNY 31.53 | CNY 31.98 | CNY 31.12 | 2.94M |
| 2026-08-10 | CNY 32.07 | +1.10% | CNY 31.72 | CNY 32.17 | CNY 31.26 | 3.15M |
| 2026-08-07 | CNY 31.72 | +1.05% | CNY 31.50 | CNY 31.87 | CNY 30.83 | 3.55M |
| 2026-08-06 | CNY 31.39 | -0.73% | CNY 31.38 | CNY 31.72 | CNY 30.97 | 3.79M |
| 2026-08-05 | CNY 31.62 | +0.99% | CNY 31.46 | CNY 31.80 | CNY 31.13 | 3.17M |
| 2026-08-04 | CNY 31.31 | +1.20% | CNY 30.90 | CNY 31.64 | CNY 30.78 | 3.27M |
| 2026-08-03 | CNY 30.94 | +2.69% | CNY 30.13 | CNY 30.96 | CNY 30.09 | 2.79M |
| 2026-07-31 | CNY 30.13 | +1.52% | CNY 30.30 | CNY 30.65 | CNY 30.13 | 3.99M |
| 2026-07-30 | CNY 29.68 | -1.17% | CNY 29.78 | CNY 30.35 | CNY 29.52 | 3.61M |
| 2026-07-29 | CNY 30.03 | +2.95% | CNY 29.15 | CNY 30.05 | CNY 28.91 | 4.26M |
| 2026-07-28 | CNY 29.17 | -0.92% | CNY 29.12 | CNY 29.63 | CNY 28.98 | 2.99M |
| 2026-07-27 | CNY 29.44 | +3.95% | CNY 28.29 | CNY 29.64 | CNY 28.03 | 4.32M |
| 2026-07-24 | CNY 28.32 | -1.67% | CNY 28.56 | CNY 29.15 | CNY 28.32 | 3.69M |
| 2026-07-23 | CNY 28.80 | +1.87% | CNY 28.30 | CNY 28.89 | CNY 28.18 | 3.70M |
| 2026-07-22 | CNY 28.27 | -2.52% | CNY 28.80 | CNY 28.93 | CNY 28.09 | 4.87M |
| 2026-07-21 | CNY 29.00 | +0.59% | CNY 28.91 | CNY 29.38 | CNY 27.70 | 5.90M |
| 2026-07-20 | CNY 28.83 | -1.77% | CNY 29.35 | CNY 29.88 | CNY 28.26 | 4.67M |
| 2026-07-17 | CNY 29.35 | -4.74% | CNY 30.57 | CNY 30.85 | CNY 29.32 | 4.87M |
| 2026-07-16 | CNY 30.81 | +0.23% | CNY 30.50 | CNY 31.25 | CNY 30.10 | 3.09M |
| 2026-07-15 | CNY 30.74 | -0.42% | CNY 30.75 | CNY 31.31 | CNY 30.50 | 4.01M |
| 2026-07-14 | CNY 30.87 | -4.19% | CNY 31.94 | CNY 32.19 | CNY 30.08 | 6.46M |
| 2026-07-13 | CNY 32.22 | -6.61% | CNY 34.30 | CNY 34.50 | CNY 32.17 | 7.50M |
| 2026-07-10 | CNY 34.50 | +5.28% | CNY 32.50 | CNY 36.38 | CNY 32.28 | 11.16M |
| 2026-07-09 | CNY 32.77 | +0.31% | CNY 32.45 | CNY 33.09 | CNY 31.46 | 5.01M |
| 2026-07-08 | CNY 32.67 | +1.33% | CNY 32.24 | CNY 32.83 | CNY 32.02 | 4.01M |
| 2026-07-07 | CNY 32.24 | -4.16% | CNY 33.55 | CNY 33.76 | CNY 32.20 | 4.10M |
| 2026-07-06 | CNY 33.64 | -3.25% | CNY 35.08 | CNY 35.59 | CNY 33.44 | 5.84M |
| 2026-07-03 | CNY 34.77 | +5.01% | CNY 33.06 | CNY 35.16 | CNY 33.06 | 6.97M |
| 2026-07-02 | CNY 33.11 | -2.24% | CNY 33.67 | CNY 34.18 | CNY 33.07 | 4.27M |
| 2026-07-01 | CNY 33.87 | +1.29% | CNY 33.30 | CNY 34.26 | CNY 33.28 | 5.20M |
| 2026-06-30 | CNY 33.44 | +3.69% | CNY 32.32 | CNY 33.60 | CNY 31.98 | 4.63M |
| 2026-06-29 | CNY 32.25 | -1.83% | CNY 32.85 | CNY 33.20 | CNY 31.88 | 4.74M |
| 2026-06-26 | CNY 32.85 | -1.91% | CNY 33.34 | CNY 33.50 | CNY 32.13 | 5.43M |
| 2026-06-25 | CNY 33.49 | -3.57% | CNY 34.44 | CNY 34.70 | CNY 33.41 | 4.81M |
| 2026-06-24 | CNY 34.73 | +1.08% | CNY 34.10 | CNY 35.00 | CNY 33.31 | 5.98M |
| 2026-06-23 | CNY 34.36 | +0.12% | CNY 34.26 | CNY 35.65 | CNY 33.73 | 6.83M |
| 2026-06-22 | CNY 34.32 | -1.91% | CNY 34.72 | CNY 35.00 | CNY 32.88 | 6.67M |
| 2026-06-18 | CNY 34.99 | -0.54% | CNY 34.90 | CNY 35.66 | CNY 34.41 | 4.45M |
| 2026-06-17 | CNY 35.18 | +1.24% | CNY 34.61 | CNY 35.50 | CNY 34.34 | 4.70M |
| 2026-06-16 | CNY 34.75 | -0.57% | CNY 35.02 | CNY 35.58 | CNY 34.49 | 4.19M |
| 2026-06-15 | CNY 34.95 | +1.66% | CNY 34.30 | CNY 34.98 | CNY 34.10 | 4.15M |
| 2026-06-12 | CNY 34.38 | +2.29% | CNY 34.00 | CNY 34.96 | CNY 33.83 | 5.33M |
| 2026-06-11 | CNY 33.61 | -2.04% | CNY 34.19 | CNY 34.19 | CNY 33.19 | 3.78M |
| 2026-06-10 | CNY 34.31 | -1.24% | CNY 34.50 | CNY 35.08 | CNY 33.76 | 3.68M |
| 2026-06-09 | CNY 34.74 | +0.17% | CNY 35.01 | CNY 35.15 | CNY 34.16 | 3.97M |
| 2026-06-08 | CNY 34.68 | -4.70% | CNY 35.37 | CNY 36.21 | CNY 34.37 | 5.54M |
| 2026-06-05 | CNY 36.39 | +3.12% | CNY 35.60 | CNY 36.99 | CNY 34.95 | 6.49M |
| 2026-06-04 | CNY 35.29 | -2.11% | CNY 35.63 | CNY 35.96 | CNY 35.07 | 5.15M |
| 2026-06-03 | CNY 36.05 | -1.58% | CNY 36.65 | CNY 37.19 | CNY 36.00 | 5.65M |
| 2026-06-02 | CNY 36.63 | -3.07% | CNY 37.77 | CNY 37.98 | CNY 36.37 | 4.71M |
| 2026-06-01 | CNY 37.79 | +0.05% | CNY 37.30 | CNY 38.45 | CNY 37.23 | 4.57M |
| 2026-05-29 | CNY 37.77 | -6.07% | CNY 40.01 | CNY 40.28 | CNY 37.70 | 8.47M |
| 2026-05-28 | CNY 40.21 | -1.13% | CNY 40.33 | CNY 41.09 | CNY 39.66 | 8.18M |
| 2026-05-27 | CNY 40.67 | -0.68% | CNY 40.33 | CNY 41.80 | CNY 39.71 | 12.60M |
| 2026-05-26 | CNY 40.95 | +6.64% | CNY 42.00 | CNY 42.07 | CNY 39.64 | 17.54M |