Stock listing
Shenzhen:301050 Chengdu RML Technology Co., Ltd. (雷电微力) 股价
Follow Chengdu RML Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301050
¥24.51 CNY +0.63 (+2.6%)
Close on Nov 2, 2026
- Day range
- ¥23.48 – ¥24.69 CNYNov 2, 2026
- Volume
- 4.62M sharesNov 2, 2026
- Market cap
- ¥6.07B CNYAt the close on Nov 2, 2026 · price × 247.6M shares outstanding
- 52-week range
- ¥23.48 – ¥74.93 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥94.32M CNYMedian day 3.08M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301050 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.51 | +0.63 | +2.6% | ¥24.20 | ¥24.69 | ¥23.48 | 4,622,653 | |
| ¥23.88 | -1.00 | -4.0% | ¥24.20 | ¥25.40 | ¥23.88 | 6,414,843 | |
| ¥24.88 | -0.18 | -0.7% | ¥25.32 | ¥25.45 | ¥24.50 | 5,160,674 | |
| ¥25.06 | +0.55 | +2.2% | ¥25.32 | ¥25.41 | ¥24.26 | 4,439,820 | |
| ¥24.51 | -1.48 | -5.7% | ¥25.32 | ¥26.32 | ¥24.50 | 4,618,940 | |
| ¥25.99 | -0.50 | -1.9% | ¥26.30 | ¥26.69 | ¥25.87 | 3,297,933 | |
| ¥26.49 | +0.55 | +2.1% | ¥25.29 | ¥26.59 | ¥24.73 | 5,958,386 | |
| ¥25.94 | -0.26 | -1.0% | ¥26.23 | ¥26.48 | ¥25.94 | 3,078,797 | |
| ¥26.20 | -0.28 | -1.1% | ¥26.45 | ¥26.83 | ¥26.14 | 2,367,000 | |
| ¥26.48 | +0.32 | +1.2% | ¥26.02 | ¥26.48 | ¥25.75 | 2,645,706 | |
| ¥26.16 | +0.46 | +1.8% | ¥25.60 | ¥26.29 | ¥25.51 | 3,155,960 | |
| ¥25.70 | +0.63 | +2.5% | ¥26.25 | ¥26.57 | ¥25.29 | 4,363,420 | |
| ¥25.07 | -0.96 | -3.7% | ¥25.55 | ¥25.83 | ¥25.01 | 3,471,960 | |
| ¥26.03 | -0.39 | -1.5% | ¥26.19 | ¥26.38 | ¥25.62 | 2,794,404 | |
| ¥26.42 | +0.55 | +2.1% | ¥25.61 | ¥26.58 | ¥25.22 | 4,087,056 | |
| ¥25.87 | -0.23 | -0.9% | ¥26.02 | ¥26.33 | ¥25.80 | 2,449,632 | |
| ¥26.10 | -0.20 | -0.8% | ¥26.25 | ¥26.49 | ¥25.44 | 4,426,236 | |
| ¥26.30 | -0.34 | -1.3% | ¥26.76 | ¥27.24 | ¥25.97 | 3,485,140 | |
| ¥26.64 | -0.28 | -1.0% | ¥27.10 | ¥27.25 | ¥26.55 | 2,279,200 | |
| ¥26.92 | -0.04 | -0.1% | ¥26.89 | ¥27.18 | ¥26.81 | 1,802,512 | |
| ¥26.96 | -0.87 | -3.1% | ¥27.72 | ¥27.89 | ¥26.72 | 2,875,708 | |
| ¥27.83 | -0.35 | -1.2% | ¥28.18 | ¥28.43 | ¥27.76 | 2,253,253 | |
| ¥28.18 | -0.07 | -0.2% | ¥28.09 | ¥28.31 | ¥27.86 | 1,966,770 | |
| ¥28.25 | +0.30 | +1.1% | ¥27.97 | ¥28.50 | ¥27.97 | 2,627,772 | |
| ¥27.95 | +0.29 | +1.0% | ¥27.80 | ¥28.31 | ¥27.63 | 2,818,895 | |
| ¥27.66 | +0.54 | +2.0% | ¥27.28 | ¥27.85 | ¥27.28 | 3,053,601 | |
| ¥27.12 | -0.26 | -0.9% | ¥27.20 | ¥27.60 | ¥26.94 | 1,977,067 | |
| ¥27.38 | +0.60 | +2.2% | ¥26.74 | ¥27.57 | ¥26.57 | 3,295,199 | |
| ¥26.78 | -0.32 | -1.2% | ¥27.00 | ¥27.17 | ¥26.58 | 3,744,864 | |
| ¥27.10 | -1.47 | -5.1% | ¥27.41 | ¥27.54 | ¥26.71 | 6,919,031 | |
| ¥28.57 | -0.27 | -0.9% | ¥28.79 | ¥29.03 | ¥28.10 | 3,180,736 | |
| ¥28.84 | -0.36 | -1.2% | ¥29.20 | ¥29.22 | ¥28.64 | 2,312,204 | |
| ¥29.20 | +0.11 | +0.4% | ¥28.96 | ¥29.86 | ¥28.96 | 3,133,332 | |
| ¥29.09 | +0.24 | +0.8% | ¥28.86 | ¥29.48 | ¥28.63 | 2,070,780 | |
| ¥28.85 | -0.21 | -0.7% | ¥29.06 | ¥29.25 | ¥28.82 | 2,200,032 | |
| ¥29.06 | -0.13 | -0.4% | ¥29.34 | ¥29.90 | ¥28.90 | 2,678,200 | |
| ¥29.19 | -0.53 | -1.8% | ¥29.72 | ¥29.99 | ¥29.12 | 1,981,740 | |
| ¥29.72 | -0.01 | 0.0% | ¥29.58 | ¥30.04 | ¥29.28 | 2,182,625 | |
| ¥29.73 | 0.00 | 0.0% | ¥29.78 | ¥29.96 | ¥29.43 | 2,264,878 | |
| ¥29.73 | +0.42 | +1.4% | ¥29.20 | ¥29.81 | ¥29.01 | 2,193,185 | |
| ¥29.31 | -0.05 | -0.2% | ¥29.25 | ¥29.83 | ¥29.14 | 2,555,865 | |
| ¥29.36 | +0.77 | +2.7% | ¥28.41 | ¥29.43 | ¥28.41 | 3,313,199 | |
| ¥28.59 | +0.15 | +0.5% | ¥28.30 | ¥28.86 | ¥28.12 | 3,360,840 | |
| ¥28.44 | +0.53 | +1.9% | ¥27.70 | ¥28.59 | ¥27.23 | 5,965,589 | |
| ¥27.91 | -3.17 | -10.2% | ¥28.06 | ¥29.10 | ¥27.56 | 9,478,697 | |
| ¥31.08 | +0.30 | +1.0% | ¥30.73 | ¥31.50 | ¥30.40 | 3,091,100 | |
| ¥30.78 | +0.65 | +2.2% | ¥30.35 | ¥31.05 | ¥30.18 | 3,225,477 | |
| ¥30.13 | -1.68 | -5.3% | ¥32.06 | ¥32.18 | ¥30.01 | 4,592,183 | |
| ¥31.81 | -0.42 | -1.3% | ¥32.18 | ¥32.18 | ¥31.40 | 2,668,469 | |
| ¥32.23 | +0.53 | +1.7% | ¥31.70 | ¥32.27 | ¥31.50 | 2,561,614 | |
| ¥31.70 | +0.05 | +0.2% | ¥31.72 | ¥31.95 | ¥31.40 | 2,558,779 | |
| ¥31.65 | -0.38 | -1.2% | ¥32.06 | ¥32.29 | ¥31.60 | 2,920,200 | |
| ¥32.03 | +0.34 | +1.1% | ¥31.70 | ¥32.14 | ¥31.52 | 2,496,000 | |
| ¥31.69 | -0.38 | -1.2% | ¥31.53 | ¥31.98 | ¥31.12 | 2,937,467 | |
| ¥32.07 | +0.35 | +1.1% | ¥31.72 | ¥32.17 | ¥31.26 | 3,151,328 | |
| ¥31.72 | +0.33 | +1.1% | ¥31.50 | ¥31.87 | ¥30.83 | 3,548,300 | |
| ¥31.39 | -0.23 | -0.7% | ¥31.38 | ¥31.72 | ¥30.97 | 3,788,695 | |
| ¥31.62 | +0.31 | +1.0% | ¥31.46 | ¥31.80 | ¥31.13 | 3,173,086 | |
| ¥31.31 | +0.37 | +1.2% | ¥30.90 | ¥31.64 | ¥30.78 | 3,272,815 | |
| ¥30.94 | +0.81 | +2.7% | ¥30.13 | ¥30.96 | ¥30.09 | 2,785,620 |
- Ticker
- Shenzhen:301050
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 13, 2026
Chengdu RML Technology's Shareholder Plans To Unload Company Shares
Latest news
Chengdu RML Technology's Shareholder Plans To Unload Company Shares
Sep 13, 2026
Closed ¥27.10 (-5.1%) on Sep 14, 2026
Chengdu RML Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Chengdu RML Technology Co., Ltd.