RLX Technology Inc. American Depositary Shares (RLX)

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

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	2.35	2.40	2.35	2.36	2,031,714	2.36
12/11/2025	2.36	2.37	2.34	2.35	938,971	2.35
12/10/2025	2.35	2.38	2.35	2.37	812,884	2.37
12/09/2025	2.40	2.41	2.33	2.34	1,088,641	2.34
12/08/2025	2.43	2.45	2.38	2.42	995,356	2.42
12/05/2025	2.41	2.47	2.40	2.44	1,073,252	2.44
12/04/2025	2.40	2.41	2.38	2.40	1,103,905	2.40
12/03/2025	2.40	2.42	2.38	2.39	2,005,121	2.39
12/02/2025	2.47	2.47	2.40	2.40	2,155,764	2.40
12/01/2025	2.50	2.53	2.46	2.48	2,893,657	2.48
11/28/2025	2.45	2.55	2.44	2.51	2,926,129	2.51
11/26/2025	2.49	2.50	2.42	2.42	1,027,232	2.42
11/25/2025	2.45	2.50	2.45	2.49	3,127,423	2.49
11/24/2025	2.44	2.47	2.43	2.45	1,558,050	2.45
11/21/2025	2.47	2.48	2.44	2.45	1,786,338	2.45
11/20/2025	2.53	2.58	2.47	2.48	1,952,699	2.48
11/19/2025	2.48	2.57	2.46	2.50	2,565,263	2.50
11/18/2025	2.52	2.52	2.42	2.47	1,870,423	2.47
11/17/2025	2.60	2.60	2.49	2.52	2,217,916	2.52
11/14/2025	2.47	2.58	2.43	2.57	7,688,181	2.57
11/13/2025	2.36	2.40	2.31	2.33	1,558,364	2.33
11/12/2025	2.34	2.38	2.30	2.37	1,064,366	2.37
11/11/2025	2.34	2.44	2.31	2.32	2,601,180	2.32
11/10/2025	2.32	2.34	2.29	2.31	864,690	2.31
11/07/2025	2.30	2.32	2.24	2.32	1,356,945	2.32
11/06/2025	2.32	2.35	2.27	2.31	1,903,665	2.31
11/05/2025	2.36	2.37	2.32	2.32	651,455	2.32
11/04/2025	2.39	2.40	2.36	2.37	1,866,107	2.37
11/03/2025	2.45	2.46	2.40	2.40	1,338,574	2.40
10/31/2025	2.36	2.46	2.35	2.44	2,568,845	2.44
10/30/2025	2.38	2.40	2.35	2.35	857,892	2.35
10/29/2025	2.42	2.44	2.38	2.39	2,139,003	2.39
10/28/2025	2.40	2.44	2.39	2.42	3,332,824	2.42
10/27/2025	2.43	2.47	2.42	2.42	1,643,377	2.42
10/24/2025	2.40	2.48	2.40	2.43	1,963,006	2.43
10/23/2025	2.33	2.40	2.31	2.40	1,559,616	2.40
10/22/2025	2.36	2.42	2.32	2.32	1,828,708	2.32
10/21/2025	2.37	2.41	2.35	2.36	1,739,752	2.36
10/20/2025	2.41	2.44	2.38	2.39	1,562,605	2.39
10/17/2025	2.38	2.42	2.38	2.40	1,821,100	2.40
10/16/2025	2.41	2.41	2.38	2.39	1,328,998	2.39
10/15/2025	2.40	2.42	2.39	2.40	2,450,566	2.40
10/14/2025	2.34	2.41	2.33	2.37	2,746,589	2.37
10/13/2025	2.38	2.42	2.37	2.37	2,101,158	2.37
10/10/2025	2.39	2.43	2.37	2.40	4,432,048	2.40
10/09/2025	2.36	2.40	2.31	2.36	2,339,850	2.36
10/08/2025	2.49	2.49	2.37	2.38	2,133,211	2.38
10/07/2025	2.50	2.52	2.46	2.46	1,829,989	2.46
10/06/2025	2.53	2.53	2.50	2.50	1,503,223	2.50
10/03/2025	2.59	2.60	2.51	2.53	1,374,967	2.53
10/02/2025	2.66	2.66	2.59	2.60	1,013,046	2.60
10/01/2025	2.63	2.68	2.60	2.64	2,367,584	2.64
9/30/2025	2.53	2.63	2.53	2.63	3,828,334	2.63
9/29/2025	2.52	2.56	2.50	2.51	2,664,027	2.51
9/26/2025	2.46	2.52	2.45	2.49	2,654,159	2.49
9/25/2025	2.49	2.50	2.47	2.48	2,143,507	2.48
9/24/2025	2.52	2.53	2.48	2.50	4,573,396	2.50
9/23/2025	2.51	2.54	2.49	2.50	5,186,279	2.50
9/22/2025	2.53	2.53	2.48	2.53	3,835,291	2.53
9/19/2025	2.54	2.59	2.50	2.53	3,826,128	2.53
9/18/2025	2.55	2.59	2.52	2.54	2,577,875	2.54
9/17/2025	2.56	2.61	2.54	2.57	3,282,611	2.57
9/16/2025	2.59	2.60	2.55	2.56	4,141,593	2.56
9/15/2025	2.58	2.62	2.52	2.60	3,518,682	2.60