Comparing Back to the side-by-side chart ↗
RLX Technology Inc (RLX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.72 | 1.75 | 1.70 | 1.70 | -0.58% | 1,368,400 |
| 2026-10-15 | 1.71 | 1.73 | 1.71 | 1.71 | +0.00% | 1,270,600 |
| 2026-10-14 | 1.70 | 1.73 | 1.70 | 1.71 | +0.00% | 2,906,200 |
| 2026-10-13 | 1.71 | 1.73 | 1.71 | 1.71 | -0.58% | 969,700 |
| 2026-10-12 | 1.73 | 1.75 | 1.71 | 1.72 | -0.58% | 1,274,100 |
| 2026-10-09 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 1,893,300 |
| 2026-10-08 | 1.73 | 1.73 | 1.71 | 1.72 | -0.58% | 1,079,700 |
| 2026-10-07 | 1.70 | 1.74 | 1.69 | 1.73 | +1.76% | 622,000 |
| 2026-10-06 | 1.71 | 1.72 | 1.70 | 1.70 | -1.16% | 1,054,700 |
| 2026-10-05 | 1.70 | 1.74 | 1.70 | 1.72 | +0.58% | 725,900 |
| 2026-10-02 | 1.68 | 1.73 | 1.67 | 1.71 | +1.18% | 2,212,000 |
| 2026-10-01 | 1.70 | 1.70 | 1.65 | 1.69 | -0.59% | 1,520,200 |
| 2026-09-30 | 1.70 | 1.72 | 1.68 | 1.70 | +0.00% | 2,588,800 |
| 2026-09-29 | 1.70 | 1.71 | 1.68 | 1.70 | +0.00% | 1,275,100 |
| 2026-09-28 | 1.68 | 1.70 | 1.65 | 1.70 | +1.19% | 2,441,700 |
| 2026-09-25 | 1.71 | 1.72 | 1.68 | 1.68 | -1.75% | 2,014,000 |
| 2026-09-24 | 1.72 | 1.73 | 1.69 | 1.71 | -0.58% | 3,957,700 |
| 2026-09-23 | 1.75 | 1.75 | 1.71 | 1.72 | -1.71% | 2,318,300 |
| 2026-09-22 | 1.73 | 1.75 | 1.73 | 1.75 | +1.74% | 1,141,800 |
| 2026-09-21 | 1.73 | 1.76 | 1.72 | 1.72 | +2.38% | 2,855,300 |
| 2026-09-18 | 1.72 | 1.73 | 1.67 | 1.68 | -2.33% | 44,772,700 |
| 2026-09-17 | 1.74 | 1.75 | 1.72 | 1.72 | -0.58% | 1,910,253 |
| 2026-09-16 | 1.74 | 1.76 | 1.73 | 1.73 | +0.00% | 1,669,900 |
| 2026-09-15 | 1.76 | 1.77 | 1.73 | 1.73 | -1.14% | 1,377,600 |
| 2026-09-14 | 1.77 | 1.78 | 1.72 | 1.75 | -1.13% | 2,968,100 |
| 2026-09-11 | 1.79 | 1.80 | 1.76 | 1.77 | -0.56% | 2,078,400 |
| 2026-09-10 | 1.75 | 1.80 | 1.75 | 1.78 | +1.14% | 4,467,500 |
| 2026-09-09 | 1.79 | 1.80 | 1.74 | 1.76 | -1.68% | 5,025,100 |
| 2026-09-08 | 1.80 | 1.81 | 1.78 | 1.79 | -0.56% | 3,117,400 |
| 2026-09-04 | 1.78 | 1.81 | 1.76 | 1.80 | +1.12% | 4,415,600 |
| 2026-09-03 | 1.85 | 1.85 | 1.77 | 1.78 | -3.26% | 3,266,700 |
| 2026-09-02 | 1.80 | 1.84 | 1.78 | 1.84 | +2.79% | 3,445,700 |
| 2026-09-01 | 1.82 | 1.82 | 1.74 | 1.79 | -2.19% | 6,177,000 |
| 2026-08-31 | 1.82 | 1.84 | 1.79 | 1.83 | +0.00% | 3,749,300 |
| 2026-08-28 | 1.82 | 1.84 | 1.79 | 1.83 | +1.67% | 2,765,500 |
| 2026-08-27 | 1.82 | 1.82 | 1.77 | 1.80 | +0.56% | 2,573,700 |
| 2026-08-26 | 1.79 | 1.81 | 1.79 | 1.79 | +0.00% | 2,715,300 |
| 2026-08-25 | 1.81 | 1.81 | 1.76 | 1.79 | -1.10% | 3,280,334 |
| 2026-08-24 | 1.79 | 1.82 | 1.77 | 1.81 | +0.00% | 3,400,394 |
| 2026-08-21 | 1.82 | 1.84 | 1.79 | 1.81 | +0.00% | 1,864,800 |
| 2026-08-20 | 1.85 | 1.85 | 1.80 | 1.81 | -1.09% | 2,262,300 |
| 2026-08-19 | 1.84 | 1.86 | 1.79 | 1.83 | +0.00% | 3,695,200 |
| 2026-08-18 | 1.86 | 1.87 | 1.78 | 1.83 | -2.14% | 4,206,400 |
| 2026-08-17 | 1.92 | 1.92 | 1.81 | 1.87 | -3.61% | 7,607,700 |
| 2026-08-14 | 1.85 | 1.97 | 1.81 | 1.94 | -3.00% | 8,778,400 |
| 2026-08-13 | 2.02 | 2.06 | 2.00 | 2.00 | -0.99% | 3,012,800 |
| 2026-08-12 | 1.98 | 2.04 | 1.98 | 2.02 | +2.02% | 2,273,700 |
| 2026-08-11 | 2.01 | 2.02 | 1.97 | 1.98 | -1.00% | 1,773,872 |
| 2026-08-10 | 2.01 | 2.03 | 2.00 | 2.00 | -0.50% | 1,171,270 |
| 2026-08-07 | 2.00 | 2.05 | 2.00 | 2.01 | +1.01% | 1,546,300 |
| 2026-08-06 | 1.94 | 2.00 | 1.94 | 1.99 | +2.58% | 2,473,100 |
| 2026-08-05 | 1.96 | 2.02 | 1.94 | 1.94 | -1.02% | 2,201,000 |
| 2026-08-04 | 1.99 | 2.00 | 1.93 | 1.96 | -1.51% | 1,636,200 |
| 2026-08-03 | 2.01 | 2.04 | 1.98 | 1.99 | -1.49% | 1,471,900 |
| 2026-07-31 | 1.98 | 2.03 | 1.97 | 2.02 | +2.02% | 1,678,400 |
| 2026-07-30 | 1.96 | 1.99 | 1.94 | 1.98 | +2.06% | 1,340,200 |
| 2026-07-29 | 1.96 | 1.97 | 1.91 | 1.94 | -2.51% | 2,236,200 |
| 2026-07-28 | 2.05 | 2.05 | 1.96 | 1.99 | -2.45% | 1,788,200 |
| 2026-07-27 | 2.04 | 2.06 | 2.01 | 2.04 | +0.49% | 536,800 |
| 2026-07-24 | 2.02 | 2.07 | 2.02 | 2.03 | +0.50% | 876,200 |
| 2026-07-23 | 2.06 | 2.06 | 2.02 | 2.02 | -1.94% | 563,200 |
| 2026-07-22 | 2.03 | 2.08 | 2.02 | 2.06 | +1.98% | 1,171,100 |
| 2026-07-21 | 2.06 | 2.07 | 2.02 | 2.02 | -1.94% | 518,400 |
| 2026-07-20 | 2.05 | 2.07 | 2.04 | 2.06 | +0.49% | 1,228,500 |
| 2026-07-17 | 2.03 | 2.06 | 2.01 | 2.05 | +0.99% | 3,091,700 |
| 2026-07-16 | 2.02 | 2.05 | 2.01 | 2.03 | +1.00% | 1,765,000 |
| 2026-07-15 | 2.01 | 2.05 | 1.99 | 2.01 | +1.52% | 2,629,100 |
| 2026-07-14 | 2.00 | 2.02 | 1.98 | 1.98 | +0.51% | 1,117,900 |
| 2026-07-13 | 1.97 | 2.01 | 1.97 | 1.97 | +1.03% | 1,905,900 |
| 2026-07-10 | 2.01 | 2.02 | 1.95 | 1.95 | -2.01% | 673,800 |
| 2026-07-09 | 1.95 | 2.00 | 1.95 | 1.99 | +2.05% | 1,205,600 |
| 2026-07-08 | 1.91 | 2.02 | 1.90 | 1.95 | +2.63% | 2,911,200 |
| 2026-07-07 | 1.98 | 1.98 | 1.87 | 1.90 | -3.06% | 7,130,900 |
| 2026-07-06 | 1.93 | 1.98 | 1.91 | 1.96 | +1.55% | 3,361,900 |
| 2026-07-02 | 1.96 | 1.97 | 1.92 | 1.93 | -0.52% | 1,757,500 |
| 2026-07-01 | 1.90 | 1.97 | 1.89 | 1.94 | +2.11% | 1,390,100 |
| 2026-06-30 | 1.88 | 1.95 | 1.88 | 1.90 | +1.06% | 3,183,300 |
| 2026-06-29 | 1.87 | 1.90 | 1.84 | 1.88 | +1.08% | 1,900,100 |
| 2026-06-26 | 1.76 | 1.89 | 1.76 | 1.86 | +3.91% | 3,877,300 |
| 2026-06-25 | 1.79 | 1.81 | 1.77 | 1.79 | +0.00% | 1,608,500 |
| 2026-06-24 | 1.82 | 1.85 | 1.78 | 1.79 | -2.19% | 2,976,500 |
| 2026-06-23 | 1.88 | 1.89 | 1.82 | 1.83 | -2.66% | 1,710,700 |
| 2026-06-22 | 1.85 | 1.91 | 1.84 | 1.88 | +2.17% | 2,544,300 |
| 2026-06-18 | 1.89 | 1.93 | 1.81 | 1.84 | -3.66% | 5,331,000 |
| 2026-06-17 | 1.96 | 1.97 | 1.86 | 1.91 | -3.05% | 2,499,700 |
| 2026-06-16 | 2.01 | 2.01 | 1.94 | 1.97 | -1.99% | 3,089,900 |
| 2026-06-15 | 2.03 | 2.06 | 1.97 | 2.01 | -1.95% | 1,611,900 |
| 2026-06-12 | 2.01 | 2.06 | 2.01 | 2.05 | +0.49% | 2,183,900 |
| 2026-06-11 | 1.99 | 2.06 | 1.99 | 2.04 | +2.00% | 2,457,000 |
| 2026-06-10 | 1.99 | 2.04 | 1.98 | 2.00 | +1.01% | 2,853,500 |
| 2026-06-09 | 1.98 | 2.04 | 1.96 | 1.98 | +0.51% | 4,069,200 |
| 2026-06-08 | 1.99 | 2.01 | 1.97 | 1.97 | -1.50% | 2,867,600 |
| 2026-06-05 | 2.02 | 2.04 | 1.96 | 2.00 | -0.99% | 2,455,900 |
| 2026-06-04 | 2.04 | 2.04 | 1.98 | 2.02 | -0.49% | 3,364,600 |
| 2026-06-03 | 2.06 | 2.07 | 2.02 | 2.03 | -1.93% | 2,322,800 |
| 2026-06-02 | 2.04 | 2.10 | 2.03 | 2.07 | +0.49% | 4,065,200 |
| 2026-06-01 | 2.06 | 2.08 | 2.00 | 2.06 | +0.00% | 2,664,600 |
| 2026-05-29 | 2.04 | 2.06 | 2.02 | 2.06 | +1.48% | 3,013,400 |
| 2026-05-28 | 1.97 | 2.05 | 1.97 | 2.03 | +2.53% | 3,059,200 |
| 2026-05-27 | 2.02 | 2.03 | 1.97 | 1.98 | -2.46% | 5,218,900 |
| 2026-05-26 | 2.07 | 2.08 | 2.02 | 2.03 | -1.93% | 4,714,400 |
| 2026-05-22 | 2.02 | 2.10 | 2.00 | 2.07 | -3.72% | 5,627,000 |
| 2026-05-21 | 2.12 | 2.16 | 2.06 | 2.15 | +2.38% | 3,605,100 |
| 2026-05-20 | 2.22 | 2.22 | 2.02 | 2.10 | +0.00% | 7,823,300 |
| 2026-05-19 | 2.20 | 2.20 | 2.09 | 2.10 | -3.23% | 5,606,100 |
| 2026-05-18 | 2.15 | 2.23 | 2.12 | 2.17 | +0.46% | 2,650,700 |
| 2026-05-15 | 2.12 | 2.20 | 2.10 | 2.16 | +2.37% | 2,063,700 |
| 2026-05-14 | 2.17 | 2.17 | 2.09 | 2.11 | -2.76% | 2,747,500 |
| 2026-05-13 | 2.16 | 2.17 | 2.14 | 2.17 | +0.46% | 1,034,500 |
| 2026-05-12 | 2.15 | 2.18 | 2.10 | 2.16 | +0.47% | 2,544,900 |
| 2026-05-11 | 2.15 | 2.17 | 2.08 | 2.15 | +2.38% | 2,245,300 |
| 2026-05-08 | 2.15 | 2.16 | 2.10 | 2.10 | -1.87% | 1,143,900 |
| 2026-05-07 | 2.20 | 2.20 | 2.14 | 2.14 | -3.17% | 845,800 |
| 2026-05-06 | 2.22 | 2.22 | 2.17 | 2.21 | +1.38% | 947,600 |
| 2026-05-05 | 2.17 | 2.22 | 2.14 | 2.18 | +1.40% | 1,513,200 |
| 2026-05-04 | 2.18 | 2.19 | 2.13 | 2.15 | -1.83% | 1,870,700 |
| 2026-05-01 | 2.22 | 2.23 | 2.17 | 2.19 | -0.90% | 854,200 |
| 2026-04-30 | 2.20 | 2.24 | 2.16 | 2.21 | +3.27% | 1,449,800 |
| 2026-04-29 | 2.22 | 2.22 | 2.13 | 2.14 | -2.73% | 793,600 |
| 2026-04-28 | 2.16 | 2.21 | 2.16 | 2.20 | +0.92% | 1,433,500 |
| 2026-04-27 | 2.30 | 2.30 | 2.17 | 2.18 | -2.68% | 1,760,400 |
| 2026-04-24 | 2.21 | 2.26 | 2.19 | 2.24 | +1.82% | 1,929,800 |
| 2026-04-23 | 2.17 | 2.21 | 2.17 | 2.20 | +0.00% | 1,075,000 |
| 2026-04-22 | 2.08 | 2.20 | 2.08 | 2.20 | +5.26% | 1,462,000 |
| 2026-04-21 | 2.14 | 2.15 | 2.08 | 2.09 | -2.34% | 1,805,700 |
| 2026-04-20 | 2.18 | 2.18 | 2.13 | 2.14 | -1.38% | 1,116,100 |
| 2026-04-17 | 2.20 | 2.20 | 2.17 | 2.17 | -0.46% | 1,063,900 |
| 2026-04-16 | 2.16 | 2.21 | 2.16 | 2.18 | +0.93% | 1,238,300 |
| 2026-04-15 | 2.18 | 2.18 | 2.15 | 2.16 | -0.46% | 1,321,800 |
| 2026-04-14 | 2.18 | 2.21 | 2.17 | 2.17 | +0.00% | 1,545,000 |
| 2026-04-13 | 2.09 | 2.18 | 2.09 | 2.17 | +3.83% | 1,402,700 |
| 2026-04-10 | 2.11 | 2.12 | 2.08 | 2.09 | -0.95% | 2,405,700 |
| 2026-04-09 | 2.11 | 2.13 | 2.10 | 2.11 | -0.94% | 1,457,300 |
| 2026-04-08 | 2.18 | 2.20 | 2.13 | 2.13 | +0.00% | 1,465,300 |
| 2026-04-07 | 2.13 | 2.14 | 2.11 | 2.13 | -0.47% | 1,629,800 |
| 2026-04-06 | 2.18 | 2.19 | 2.10 | 2.14 | -2.28% | 1,970,300 |
| 2026-04-02 | 2.17 | 2.21 | 2.15 | 2.19 | +0.00% | 2,117,500 |
| 2026-04-01 | 2.18 | 2.21 | 2.16 | 2.19 | -0.45% | 2,285,600 |
| 2026-03-31 | 2.20 | 2.23 | 2.16 | 2.20 | +2.80% | 4,678,200 |
| 2026-03-30 | 2.13 | 2.15 | 2.10 | 2.14 | +0.94% | 3,421,700 |
| 2026-03-27 | 2.21 | 2.22 | 2.11 | 2.12 | -3.64% | 4,190,345 |
| 2026-03-26 | 2.21 | 2.23 | 2.18 | 2.20 | -0.45% | 1,836,045 |
| 2026-03-25 | 2.19 | 2.27 | 2.18 | 2.21 | +2.31% | 2,614,700 |
| 2026-03-24 | 2.12 | 2.18 | 2.07 | 2.16 | +1.89% | 2,756,113 |
| 2026-03-23 | 2.19 | 2.19 | 2.10 | 2.12 | -2.75% | 1,349,019 |
| 2026-03-20 | 2.21 | 2.21 | 2.11 | 2.18 | -0.91% | 4,260,820 |
| 2026-03-19 | 2.28 | 2.28 | 2.20 | 2.20 | -4.35% | 1,537,300 |
| 2026-03-18 | 2.37 | 2.40 | 2.29 | 2.30 | -2.54% | 3,005,086 |
| 2026-03-17 | 2.30 | 2.40 | 2.29 | 2.36 | +3.51% | 4,336,558 |
| 2026-03-16 | 2.26 | 2.38 | 2.25 | 2.28 | +1.33% | 5,894,609 |
| 2026-03-13 | 2.33 | 2.34 | 2.21 | 2.25 | -0.88% | 1,692,746 |
| 2026-03-12 | 2.24 | 2.27 | 2.23 | 2.27 | +0.89% | 2,299,204 |
| 2026-03-11 | 2.27 | 2.32 | 2.23 | 2.25 | -0.44% | 3,143,936 |
| 2026-03-10 | 2.25 | 2.27 | 2.23 | 2.26 | +0.89% | 2,458,595 |
| 2026-03-09 | 2.24 | 2.25 | 2.19 | 2.24 | -0.44% | 2,847,894 |
| 2026-03-06 | 2.27 | 2.27 | 2.21 | 2.25 | -0.44% | 1,320,200 |
| 2026-03-05 | 2.33 | 2.33 | 2.22 | 2.26 | -3.42% | 1,780,562 |
| 2026-03-04 | 2.28 | 2.34 | 2.27 | 2.34 | +2.63% | 1,961,858 |
| 2026-03-03 | 2.31 | 2.31 | 2.21 | 2.28 | -2.15% | 3,412,308 |
| 2026-03-02 | 2.37 | 2.38 | 2.33 | 2.33 | -3.72% | 1,729,496 |
| 2026-02-27 | 2.42 | 2.45 | 2.40 | 2.42 | +0.83% | 934,258 |
| 2026-02-26 | 2.40 | 2.43 | 2.38 | 2.40 | +0.00% | 3,002,999 |
| 2026-02-25 | 2.41 | 2.41 | 2.36 | 2.40 | -0.83% | 1,479,876 |
| 2026-02-24 | 2.45 | 2.45 | 2.40 | 2.42 | +1.26% | 1,982,735 |
| 2026-02-23 | 2.38 | 2.45 | 2.38 | 2.39 | +0.84% | 5,322,307 |
| 2026-02-20 | 2.32 | 2.39 | 2.32 | 2.37 | +1.72% | 925,546 |
| 2026-02-19 | 2.34 | 2.35 | 2.31 | 2.33 | +0.00% | 893,925 |
| 2026-02-18 | 2.36 | 2.37 | 2.30 | 2.33 | -0.85% | 4,271,898 |
| 2026-02-17 | 2.34 | 2.38 | 2.33 | 2.35 | +0.00% | 986,140 |
| 2026-02-13 | 2.35 | 2.39 | 2.35 | 2.35 | +0.00% | 1,809,506 |
| 2026-02-12 | 2.43 | 2.46 | 2.35 | 2.35 | -3.69% | 1,934,694 |
| 2026-02-11 | 2.41 | 2.44 | 2.38 | 2.44 | +2.09% | 3,240,332 |
| 2026-02-10 | 2.39 | 2.44 | 2.38 | 2.39 | +0.00% | 1,795,377 |
| 2026-02-09 | 2.42 | 2.42 | 2.38 | 2.39 | -0.83% | 2,090,108 |
| 2026-02-06 | 2.38 | 2.45 | 2.37 | 2.41 | +1.69% | 2,276,914 |
| 2026-02-05 | 2.35 | 2.42 | 2.35 | 2.37 | +0.42% | 2,213,878 |
| 2026-02-04 | 2.33 | 2.38 | 2.30 | 2.36 | +1.29% | 3,570,262 |
| 2026-02-03 | 2.26 | 2.34 | 2.26 | 2.33 | +3.56% | 3,668,022 |
| 2026-02-02 | 2.31 | 2.31 | 2.23 | 2.25 | -2.60% | 3,168,479 |
| 2026-01-30 | 2.35 | 2.39 | 2.30 | 2.31 | -0.86% | 1,991,551 |
| 2026-01-29 | 2.37 | 2.38 | 2.30 | 2.33 | -0.85% | 3,141,912 |
| 2026-01-28 | 2.32 | 2.41 | 2.31 | 2.35 | +0.43% | 3,508,296 |
| 2026-01-27 | 2.36 | 2.38 | 2.33 | 2.34 | -0.85% | 3,138,492 |
| 2026-01-26 | 2.33 | 2.43 | 2.33 | 2.36 | -1.26% | 4,416,006 |
| 2026-01-23 | 2.33 | 2.44 | 2.31 | 2.39 | +3.02% | 3,971,400 |
| 2026-01-22 | 2.27 | 2.33 | 2.26 | 2.32 | +2.65% | 2,045,100 |
| 2026-01-21 | 2.31 | 2.31 | 2.26 | 2.26 | -0.44% | 1,262,400 |
| 2026-01-20 | 2.31 | 2.31 | 2.26 | 2.27 | -1.73% | 1,142,100 |
| 2026-01-16 | 2.29 | 2.31 | 2.25 | 2.31 | +1.32% | 2,444,200 |
| 2026-01-15 | 2.29 | 2.31 | 2.28 | 2.28 | +0.00% | 1,690,700 |
| 2026-01-14 | 2.31 | 2.36 | 2.27 | 2.28 | -0.44% | 4,312,900 |
| 2026-01-13 | 2.23 | 2.30 | 2.23 | 2.29 | +2.23% | 1,351,200 |
| 2026-01-12 | 2.22 | 2.27 | 2.22 | 2.24 | +0.45% | 2,092,500 |
| 2026-01-09 | 2.29 | 2.30 | 2.20 | 2.23 | -3.46% | 2,230,600 |
| 2026-01-08 | 2.30 | 2.32 | 2.29 | 2.31 | +0.43% | 1,386,500 |
| 2026-01-07 | 2.30 | 2.32 | 2.29 | 2.30 | +0.00% | 3,025,300 |
| 2026-01-06 | 2.35 | 2.36 | 2.29 | 2.30 | -2.13% | 3,286,500 |
| 2026-01-05 | 2.32 | 2.39 | 2.31 | 2.35 | +1.29% | 2,191,600 |
| 2026-01-02 | 2.34 | 2.36 | 2.31 | 2.32 | -0.43% | 1,830,700 |
| 2025-12-31 | 2.30 | 2.38 | 2.30 | 2.33 | +1.75% | 1,461,500 |
| 2025-12-30 | 2.28 | 2.33 | 2.28 | 2.29 | +0.00% | 1,895,400 |
| 2025-12-29 | 2.26 | 2.29 | 2.23 | 2.29 | +0.44% | 1,267,200 |
| 2025-12-26 | 2.29 | 2.29 | 2.27 | 2.28 | +0.00% | 1,335,600 |
| 2025-12-24 | 2.29 | 2.29 | 2.26 | 2.28 | -0.44% | 843,300 |
| 2025-12-23 | 2.32 | 2.33 | 2.29 | 2.29 | +0.00% | 1,681,800 |
| 2025-12-22 | 2.29 | 2.32 | 2.28 | 2.29 | +0.00% | 1,762,700 |
| 2025-12-19 | 2.30 | 2.31 | 2.28 | 2.29 | -0.87% | 1,482,100 |
| 2025-12-18 | 2.34 | 2.34 | 2.30 | 2.31 | -0.86% | 941,300 |
| 2025-12-17 | 2.36 | 2.37 | 2.31 | 2.33 | -1.69% | 2,032,200 |
| 2025-12-16 | 2.40 | 2.42 | 2.37 | 2.37 | -1.25% | 2,141,900 |
| 2025-12-15 | 2.36 | 2.41 | 2.35 | 2.40 | +1.69% | 3,151,900 |
| 2025-12-12 | 2.35 | 2.40 | 2.35 | 2.36 | +0.43% | 2,031,700 |
| 2025-12-11 | 2.36 | 2.37 | 2.34 | 2.35 | -0.84% | 939,000 |
| 2025-12-10 | 2.35 | 2.38 | 2.35 | 2.37 | +1.28% | 812,900 |
| 2025-12-09 | 2.40 | 2.41 | 2.33 | 2.34 | -3.31% | 1,088,600 |
| 2025-12-08 | 2.43 | 2.45 | 2.38 | 2.42 | -0.82% | 1,378,500 |
| 2025-12-05 | 2.41 | 2.47 | 2.40 | 2.44 | +1.67% | 1,073,300 |
| 2025-12-04 | 2.40 | 2.41 | 2.38 | 2.40 | +0.42% | 1,103,900 |
| 2025-12-03 | 2.40 | 2.42 | 2.38 | 2.39 | -0.42% | 2,005,100 |
| 2025-12-02 | 2.47 | 2.47 | 2.40 | 2.40 | -3.23% | 2,155,800 |
| 2025-12-01 | 2.50 | 2.53 | 2.46 | 2.48 | -1.20% | 2,893,700 |
| 2025-11-28 | 2.45 | 2.55 | 2.44 | 2.51 | +3.72% | 2,926,100 |
| 2025-11-26 | 2.49 | 2.50 | 2.42 | 2.42 | -2.81% | 1,027,200 |
| 2025-11-25 | 2.45 | 2.50 | 2.45 | 2.49 | +1.63% | 2,624,000 |
| 2025-11-24 | 2.44 | 2.47 | 2.43 | 2.45 | +0.00% | 1,558,100 |
| 2025-11-21 | 2.47 | 2.48 | 2.44 | 2.45 | -1.21% | 1,786,300 |
| 2025-11-20 | 2.53 | 2.58 | 2.47 | 2.48 | -0.80% | 1,954,700 |
| 2025-11-19 | 2.48 | 2.57 | 2.46 | 2.50 | +1.21% | 2,565,300 |
| 2025-11-18 | 2.52 | 2.52 | 2.42 | 2.47 | -1.98% | 1,871,700 |
| 2025-11-17 | 2.60 | 2.60 | 2.49 | 2.52 | -1.95% | 2,223,300 |
| 2025-11-14 | 2.47 | 2.58 | 2.43 | 2.57 | +10.30% | 7,688,200 |
| 2025-11-13 | 2.36 | 2.40 | 2.31 | 2.33 | -1.69% | 1,559,400 |
| 2025-11-12 | 2.34 | 2.38 | 2.30 | 2.37 | +2.16% | 1,064,400 |
| 2025-11-11 | 2.34 | 2.44 | 2.31 | 2.32 | +0.43% | 2,601,200 |
| 2025-11-10 | 2.32 | 2.34 | 2.29 | 2.31 | -0.43% | 864,700 |
| 2025-11-07 | 2.30 | 2.32 | 2.24 | 2.32 | +0.43% | 1,356,900 |
| 2025-11-06 | 2.32 | 2.35 | 2.27 | 2.31 | -0.43% | 1,904,200 |
| 2025-11-05 | 2.36 | 2.37 | 2.32 | 2.32 | -2.11% | 652,100 |
| 2025-11-04 | 2.39 | 2.40 | 2.36 | 2.37 | -1.25% | 1,866,100 |
| 2025-11-03 | 2.45 | 2.46 | 2.40 | 2.40 | -1.64% | 1,338,600 |
| 2025-10-31 | 2.36 | 2.46 | 2.35 | 2.44 | +3.83% | 2,568,700 |
| 2025-10-30 | 2.38 | 2.40 | 2.35 | 2.35 | -1.67% | 857,900 |
| 2025-10-29 | 2.42 | 2.44 | 2.38 | 2.39 | -1.24% | 2,138,700 |
| 2025-10-28 | 2.40 | 2.44 | 2.39 | 2.42 | +0.00% | 3,332,800 |
| 2025-10-27 | 2.43 | 2.47 | 2.42 | 2.42 | -0.41% | 1,643,400 |
| 2025-10-24 | 2.40 | 2.48 | 2.40 | 2.43 | +1.25% | 1,963,000 |
| 2025-10-23 | 2.33 | 2.40 | 2.31 | 2.40 | +3.45% | 1,560,200 |
| 2025-10-22 | 2.36 | 2.42 | 2.32 | 2.32 | -1.69% | 1,828,700 |
| 2025-10-21 | 2.37 | 2.41 | 2.35 | 2.36 | -1.26% | 1,739,800 |
| 2025-10-20 | 2.41 | 2.44 | 2.38 | 2.39 | -0.42% | 1,562,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+9.86%). Pire mois : Mars (-11.56%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de RLX Technology Inc (RLX) ?
1.70 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de RLX ?
Plus haut à 2.60 et plus bas à 1.65 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de RLX Technology Inc ?
Historiquement, le mois le plus fort de RLX a été Févr (moyenne +9.86%) et le plus faible Mars (moyenne -11.56%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.