RLX Technology Inc. American Depositary Shares (RLX)

Historical Prices For RLX Technology Inc. American Depositary Shares (RLX)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.89	1.93	1.87	1.87	1,688,148	1.87
4/01/2025	1.90	1.94	1.86	1.89	2,477,526	1.89
3/31/2025	1.88	1.90	1.87	1.88	4,227,709	1.88
3/28/2025	1.94	1.96	1.87	1.91	4,502,057	1.91
3/27/2025	1.92	2.00	1.92	1.96	7,013,764	1.96
3/26/2025	1.98	2.01	1.91	1.91	11,287,651	1.91
3/25/2025	2.00	2.02	1.96	1.97	3,041,302	1.97
3/24/2025	2.00	2.03	2.00	2.00	2,758,406	2.00
3/21/2025	2.00	2.02	1.96	1.99	9,462,745	1.99
3/20/2025	1.98	2.08	1.96	1.99	7,008,230	1.99
3/19/2025	2.08	2.12	2.00	2.02	18,787,565	2.02
3/18/2025	2.04	2.12	2.02	2.09	13,161,620	2.09
3/17/2025	2.20	2.24	1.91	1.96	28,796,079	1.96
3/14/2025	2.29	2.38	2.19	2.26	9,666,980	2.26
3/13/2025	2.29	2.38	2.23	2.35	7,398,039	2.35
3/12/2025	2.33	2.38	2.25	2.31	2,988,055	2.31
3/11/2025	2.24	2.32	2.23	2.28	2,770,899	2.28
3/10/2025	2.36	2.36	2.19	2.21	4,411,488	2.21
3/07/2025	2.36	2.43	2.33	2.36	2,615,611	2.36
3/06/2025	2.39	2.42	2.31	2.34	5,170,372	2.34
3/05/2025	2.34	2.37	2.30	2.37	2,602,666	2.37
3/04/2025	2.29	2.37	2.29	2.29	2,042,187	2.29
3/03/2025	2.47	2.48	2.28	2.28	4,419,870	2.28
2/28/2025	2.29	2.53	2.29	2.49	14,929,042	2.49
2/27/2025	2.32	2.39	2.28	2.35	4,448,211	2.35
2/26/2025	2.30	2.38	2.29	2.35	7,324,271	2.35
2/25/2025	2.29	2.31	2.25	2.26	2,637,379	2.26
2/24/2025	2.40	2.43	2.18	2.30	10,458,910	2.30
2/21/2025	2.33	2.69	2.33	2.43	15,297,966	2.43
2/20/2025	2.26	2.39	2.26	2.32	4,817,769	2.32
2/19/2025	2.28	2.31	2.26	2.26	2,673,295	2.26
2/18/2025	2.34	2.35	2.29	2.30	2,581,390	2.30
2/14/2025	2.45	2.45	2.29	2.34	5,790,444	2.34
2/13/2025	2.34	2.38	2.34	2.36	3,100,606	2.36
2/12/2025	2.44	2.45	2.35	2.36	4,611,348	2.36
2/11/2025	2.45	2.48	2.38	2.47	3,889,679	2.47
2/10/2025	2.40	2.60	2.38	2.45	10,015,095	2.45
2/07/2025	2.33	2.47	2.33	2.40	7,949,286	2.40
2/06/2025	2.26	2.34	2.25	2.28	7,091,217	2.28
2/05/2025	2.25	2.27	2.23	2.24	3,133,290	2.24
2/04/2025	2.22	2.28	2.21	2.26	1,839,858	2.26
2/03/2025	2.20	2.28	2.16	2.22	2,100,848	2.22
1/31/2025	2.21	2.26	2.21	2.22	3,034,009	2.22
1/30/2025	2.13	2.24	2.13	2.22	4,177,942	2.22
1/29/2025	2.18	2.19	2.13	2.13	2,583,610	2.13
1/28/2025	2.12	2.18	2.11	2.17	1,285,528	2.17
1/27/2025	2.16	2.20	2.11	2.12	4,906,264	2.12
1/24/2025	2.18	2.24	2.16	2.17	5,878,331	2.17
1/23/2025	2.24	2.24	2.14	2.16	4,057,078	2.16
1/22/2025	2.28	2.31	2.23	2.24	4,094,286	2.24
1/21/2025	2.32	2.35	2.27	2.29	7,747,581	2.29
1/17/2025	2.20	2.37	2.19	2.27	8,613,206	2.27
1/16/2025	2.19	2.21	2.18	2.20	2,113,693	2.20
1/15/2025	2.17	2.22	2.16	2.21	7,191,817	2.21
1/14/2025	2.17	2.23	2.16	2.16	2,569,637	2.16
1/13/2025	2.14	2.20	2.13	2.15	2,644,410	2.15
1/10/2025	2.15	2.20	2.15	2.15	4,088,882	2.15
1/08/2025	2.18	2.20	2.12	2.19	3,762,676	2.19
1/07/2025	2.17	2.22	2.14	2.20	3,578,147	2.20
1/06/2025	2.20	2.29	2.18	2.20	6,565,907	2.20
1/03/2025	2.31	2.31	2.14	2.20	10,477,036	2.20