RLX Technology Inc. American Depositary Shares (NY:RLX)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	2.220	2.230	2.170	2.190	854,499	-0.02(-0.90%)
Apr 30, 2026	2.200	2.240	2.160	2.210	1,449,801	+0.07(+3.27%)
Apr 29, 2026	2.220	2.220	2.135	2.140	793,387	-0.06(-2.73%)
Apr 28, 2026	2.160	2.210	2.160	2.200	1,433,167	+0.02(+0.92%)
Apr 27, 2026	2.300	2.300	2.170	2.180	1,757,732	-0.06(-2.68%)
Apr 24, 2026	2.210	2.260	2.191	2.240	1,929,777	+0.04(+1.82%)
Apr 23, 2026	2.170	2.210	2.170	2.200	1,075,025	+0.00(+0.00%)
Apr 22, 2026	2.080	2.200	2.080	2.200	1,461,994	+0.11(+5.26%)
Apr 21, 2026	2.140	2.149	2.080	2.090	1,805,657	-0.05(-2.34%)
Apr 20, 2026	2.180	2.180	2.135	2.140	1,108,168	-0.03(-1.38%)
Apr 17, 2026	2.200	2.200	2.165	2.170	1,063,906	-0.01(-0.46%)
Apr 16, 2026	2.160	2.205	2.160	2.180	1,238,262	+0.02(+0.93%)
Apr 15, 2026	2.180	2.180	2.150	2.160	1,321,767	-0.01(-0.46%)
Apr 14, 2026	2.180	2.210	2.170	2.170	1,544,975	+0.00(+0.00%)
Apr 13, 2026	2.090	2.180	2.090	2.170	1,402,940	+0.08(+3.83%)
Apr 10, 2026	2.110	2.120	2.085	2.090	2,405,653	-0.02(-0.95%)
Apr 09, 2026	2.110	2.130	2.100	2.110	1,428,334	-0.02(-0.94%)
Apr 08, 2026	2.180	2.200	2.125	2.130	1,465,327	+0.00(+0.00%)
Apr 07, 2026	2.130	2.140	2.110	2.130	1,629,769	-0.01(-0.47%)
Apr 06, 2026	2.180	2.188	2.105	2.140	1,970,298	-0.05(-2.28%)
Apr 02, 2026	2.170	2.215	2.150	2.190	2,117,503	+0.00(+0.00%)
Apr 01, 2026	2.180	2.210	2.160	2.190	2,285,617	-0.01(-0.45%)
Mar 31, 2026	2.200	2.225	2.160	2.200	4,678,225	+0.06(+2.80%)
Mar 30, 2026	2.130	2.150	2.095	2.140	3,421,677	+0.02(+0.94%)
Mar 27, 2026	2.210	2.220	2.110	2.120	4,942,433	-0.08(-3.64%)
Mar 26, 2026	2.210	2.225	2.180	2.200	1,836,046	-0.01(-0.45%)
Mar 25, 2026	2.190	2.275	2.180	2.210	2,614,653	+0.05(+2.31%)
Mar 24, 2026	2.120	2.180	2.070	2.160	2,756,113	+0.04(+1.89%)
Mar 23, 2026	2.190	2.190	2.105	2.120	1,348,995	-0.06(-2.75%)
Mar 20, 2026	2.210	2.215	2.110	2.180	4,260,820	-0.02(-0.91%)
Mar 19, 2026	2.280	2.280	2.200	2.200	1,537,305	-0.10(-4.35%)
Mar 18, 2026	2.370	2.405	2.290	2.300	3,005,087	-0.06(-2.54%)
Mar 17, 2026	2.300	2.400	2.295	2.360	4,336,560	+0.08(+3.51%)
Mar 16, 2026	2.260	2.380	2.250	2.280	5,894,609	+0.03(+1.33%)
Mar 13, 2026	2.330	2.340	2.215	2.250	1,692,746	-0.02(-0.88%)
Mar 12, 2026	2.240	2.270	2.230	2.270	2,298,665	+0.02(+0.89%)
Mar 11, 2026	2.270	2.320	2.225	2.250	3,143,860	-0.01(-0.44%)
Mar 10, 2026	2.250	2.275	2.225	2.260	2,458,585	+0.02(+0.89%)
Mar 09, 2026	2.240	2.250	2.195	2.240	2,847,893	-0.01(-0.44%)
Mar 06, 2026	2.270	2.270	2.210	2.250	1,320,201	-0.01(-0.44%)
Mar 05, 2026	2.330	2.330	2.220	2.260	1,780,562	-0.08(-3.42%)
Mar 04, 2026	2.280	2.340	2.265	2.340	1,961,856	+0.06(+2.63%)
Mar 03, 2026	2.310	2.315	2.205	2.280	3,412,306	-0.05(-2.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.