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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	2.350	2.390	2.300	2.310	1,991,551	-0.02(-0.86%)
Jan 29, 2026	2.370	2.375	2.300	2.330	3,141,512	-0.02(-0.85%)
Jan 28, 2026	2.320	2.410	2.310	2.350	3,506,295	+0.01(+0.43%)
Jan 27, 2026	2.360	2.380	2.330	2.340	3,129,669	-0.02(-0.85%)
Jan 26, 2026	2.330	2.430	2.325	2.360	4,416,006	-0.03(-1.26%)
Jan 23, 2026	2.330	2.440	2.310	2.390	3,971,715	+0.07(+3.02%)
Jan 22, 2026	2.270	2.330	2.260	2.320	2,038,325	+0.06(+2.65%)
Jan 21, 2026	2.310	2.310	2.260	2.260	1,257,190	-0.01(-0.44%)
Jan 20, 2026	2.310	2.315	2.260	2.270	1,142,114	-0.04(-1.73%)
Jan 16, 2026	2.290	2.310	2.250	2.310	2,444,209	+0.03(+1.32%)
Jan 15, 2026	2.290	2.315	2.280	2.280	1,690,707	+0.00(+0.00%)
Jan 14, 2026	2.310	2.360	2.275	2.280	4,312,879	-0.01(-0.44%)
Jan 13, 2026	2.230	2.300	2.230	2.290	1,351,204	+0.05(+2.23%)
Jan 12, 2026	2.220	2.275	2.220	2.240	2,091,171	+0.01(+0.45%)
Jan 09, 2026	2.290	2.300	2.200	2.230	2,230,589	-0.08(-3.46%)
Jan 08, 2026	2.300	2.320	2.290	2.310	1,564,704	+0.01(+0.43%)
Jan 07, 2026	2.300	2.320	2.290	2.300	3,023,289	+0.00(+0.00%)
Jan 06, 2026	2.350	2.360	2.290	2.300	3,286,520	-0.05(-2.13%)
Jan 05, 2026	2.320	2.390	2.315	2.350	2,191,618	+0.03(+1.29%)
Jan 02, 2026	2.340	2.360	2.305	2.320	1,830,664	-0.01(-0.43%)
Dec 31, 2025	2.300	2.385	2.300	2.330	1,461,543	+0.04(+1.75%)
Dec 30, 2025	2.280	2.325	2.280	2.290	1,895,388	+0.00(+0.00%)
Dec 29, 2025	2.260	2.290	2.235	2.290	1,267,260	+0.01(+0.44%)
Dec 26, 2025	2.290	2.290	2.265	2.280	1,335,565	+0.00(+0.00%)
Dec 24, 2025	2.290	2.290	2.260	2.280	843,346	-0.01(-0.44%)
Dec 23, 2025	2.320	2.330	2.290	2.290	1,674,789	+0.00(+0.00%)
Dec 22, 2025	2.290	2.320	2.280	2.290	1,762,731	+0.00(+0.00%)
Dec 19, 2025	2.300	2.310	2.280	2.290	1,482,514	-0.02(-0.87%)
Dec 18, 2025	2.340	2.340	2.300	2.310	941,273	-0.02(-0.86%)
Dec 17, 2025	2.360	2.370	2.310	2.330	2,032,215	-0.04(-1.69%)
Dec 16, 2025	2.400	2.415	2.370	2.370	2,141,895	-0.03(-1.25%)
Dec 15, 2025	2.360	2.410	2.350	2.400	3,151,883	+0.04(+1.69%)
Dec 12, 2025	2.350	2.400	2.350	2.360	2,031,716	+0.01(+0.43%)
Dec 11, 2025	2.360	2.370	2.340	2.350	938,971	-0.02(-0.84%)
Dec 10, 2025	2.350	2.380	2.345	2.370	812,884	+0.03(+1.28%)
Dec 09, 2025	2.400	2.410	2.335	2.340	1,088,641	-0.08(-3.31%)
Dec 08, 2025	2.430	2.450	2.385	2.420	995,356	-0.02(-0.82%)
Dec 05, 2025	2.410	2.470	2.399	2.440	1,073,252	+0.04(+1.67%)
Dec 04, 2025	2.400	2.410	2.375	2.400	1,103,905	+0.01(+0.42%)
Dec 03, 2025	2.400	2.415	2.375	2.390	2,005,121	-0.01(-0.42%)
Dec 02, 2025	2.470	2.470	2.395	2.400	2,155,764	-0.08(-3.23%)

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.