RLX Technology Inc. American Depositary Shares (RLX)

Last Price2.3500

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 14th, 11:39 PM EST

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

Date Range:

2025-11-15 - 2026-02-15

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	2.35	2.39	2.35	2.35	1,809,506	2.35
2/12/2026	2.43	2.46	2.35	2.35	1,934,676	2.35
2/11/2026	2.41	2.44	2.38	2.44	3,240,320	2.44
2/10/2026	2.39	2.44	2.38	2.39	1,795,377	2.39
2/09/2026	2.42	2.42	2.38	2.39	2,090,093	2.39
2/06/2026	2.38	2.45	2.37	2.41	2,276,914	2.41
2/05/2026	2.35	2.42	2.35	2.37	2,211,778	2.37
2/04/2026	2.33	2.38	2.30	2.36	3,570,233	2.36
2/03/2026	2.26	2.34	2.26	2.33	3,667,823	2.33
2/02/2026	2.31	2.31	2.23	2.25	3,168,259	2.25
1/30/2026	2.35	2.39	2.30	2.31	1,991,551	2.31
1/29/2026	2.37	2.38	2.30	2.33	3,141,512	2.33
1/28/2026	2.32	2.41	2.31	2.35	3,506,295	2.35
1/27/2026	2.36	2.38	2.33	2.34	3,129,669	2.34
1/26/2026	2.33	2.43	2.33	2.36	4,416,006	2.36
1/23/2026	2.33	2.44	2.31	2.39	3,971,715	2.39
1/22/2026	2.27	2.33	2.26	2.32	2,038,325	2.32
1/21/2026	2.31	2.31	2.26	2.26	1,257,190	2.26
1/20/2026	2.31	2.31	2.26	2.27	1,142,114	2.27
1/16/2026	2.29	2.31	2.25	2.31	2,444,209	2.31
1/15/2026	2.29	2.31	2.28	2.28	1,690,707	2.28
1/14/2026	2.31	2.36	2.27	2.28	4,312,879	2.28
1/13/2026	2.23	2.30	2.23	2.29	1,351,204	2.29
1/12/2026	2.22	2.27	2.22	2.24	2,091,171	2.24
1/09/2026	2.29	2.30	2.20	2.23	2,230,589	2.23
1/08/2026	2.30	2.32	2.29	2.31	1,564,704	2.31
1/07/2026	2.30	2.32	2.29	2.30	3,023,289	2.30
1/06/2026	2.35	2.36	2.29	2.30	3,286,520	2.30
1/05/2026	2.32	2.39	2.31	2.35	2,191,618	2.35
1/02/2026	2.34	2.36	2.31	2.32	1,830,664	2.32
12/31/2025	2.30	2.38	2.30	2.33	1,461,543	2.33
12/30/2025	2.28	2.33	2.28	2.29	1,895,388	2.29
12/29/2025	2.26	2.29	2.23	2.29	1,267,260	2.29
12/26/2025	2.29	2.29	2.27	2.28	1,335,565	2.28
12/24/2025	2.29	2.29	2.26	2.28	843,346	2.28
12/23/2025	2.32	2.33	2.29	2.29	1,674,789	2.29
12/22/2025	2.29	2.32	2.28	2.29	1,762,731	2.29
12/19/2025	2.30	2.31	2.28	2.29	1,482,514	2.29
12/18/2025	2.34	2.34	2.30	2.31	941,273	2.31
12/17/2025	2.36	2.37	2.31	2.33	2,032,215	2.33
12/16/2025	2.40	2.42	2.37	2.37	2,141,895	2.37
12/15/2025	2.36	2.41	2.35	2.40	3,151,883	2.40
12/12/2025	2.35	2.40	2.35	2.36	2,031,716	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