RLX Technology Inc. American Depositary Shares (RLX)

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

Date Range:

2025-06-15 - 2025-09-15

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	2.68	2.68	2.58	2.61	2,858,589	2.61
9/11/2025	2.66	2.69	2.63	2.69	2,473,023	2.69
9/10/2025	2.70	2.72	2.63	2.64	4,668,105	2.64
9/09/2025	2.72	2.74	2.65	2.73	3,733,079	2.73
9/08/2025	2.61	2.84	2.61	2.71	13,007,989	2.71
9/05/2025	2.60	2.63	2.58	2.61	3,492,848	2.61
9/04/2025	2.53	2.58	2.50	2.56	2,553,886	2.56
9/03/2025	2.52	2.62	2.52	2.54	4,103,389	2.54
9/02/2025	2.51	2.56	2.48	2.53	4,753,954	2.53
8/29/2025	2.46	2.60	2.45	2.54	6,334,274	2.54
8/28/2025	2.38	2.50	2.37	2.47	4,176,118	2.47
8/27/2025	2.37	2.40	2.33	2.40	2,471,634	2.40
8/26/2025	2.36	2.44	2.36	2.40	3,331,706	2.40
8/25/2025	2.40	2.45	2.36	2.40	4,477,079	2.40
8/22/2025	2.40	2.48	2.33	2.40	12,859,653	2.40
8/21/2025	2.26	2.33	2.24	2.24	4,077,475	2.24
8/20/2025	2.24	2.25	2.21	2.24	2,147,283	2.24
8/19/2025	2.25	2.30	2.22	2.24	2,134,434	2.24
8/18/2025	2.14	2.23	2.13	2.23	2,777,973	2.23
8/15/2025	2.14	2.15	2.12	2.13	1,621,027	2.13
8/14/2025	2.15	2.17	2.11	2.14	3,390,752	2.14
8/13/2025	2.22	2.24	2.15	2.15	1,642,416	2.15
8/12/2025	2.24	2.25	2.18	2.20	2,184,010	2.20
8/11/2025	2.21	2.23	2.20	2.23	1,558,186	2.23
8/08/2025	2.24	2.25	2.21	2.22	698,889	2.22
8/07/2025	2.25	2.28	2.22	2.24	2,457,550	2.24
8/06/2025	2.23	2.26	2.23	2.24	2,435,287	2.24
8/05/2025	2.25	2.26	2.23	2.23	2,797,664	2.23
8/04/2025	2.25	2.28	2.24	2.24	690,982	2.24
8/01/2025	2.27	2.29	2.23	2.24	1,144,236	2.24
7/31/2025	2.24	2.31	2.24	2.29	2,138,285	2.29
7/30/2025	2.23	2.28	2.23	2.27	1,414,338	2.27
7/29/2025	2.25	2.28	2.23	2.25	926,984	2.25
7/28/2025	2.25	2.26	2.21	2.24	4,134,729	2.24
7/25/2025	2.25	2.28	2.23	2.23	1,851,282	2.23
7/24/2025	2.27	2.27	2.23	2.24	2,782,230	2.24
7/23/2025	2.28	2.29	2.25	2.27	1,644,942	2.27
7/22/2025	2.25	2.29	2.24	2.25	2,653,912	2.25
7/21/2025	2.26	2.32	2.25	2.26	1,507,530	2.26
7/18/2025	2.34	2.34	2.23	2.26	3,242,159	2.26
7/17/2025	2.33	2.34	2.31	2.31	1,592,698	2.31
7/16/2025	2.36	2.37	2.33	2.33	2,868,014	2.33
7/15/2025	2.35	2.37	2.31	2.36	1,454,262	2.36
7/14/2025	2.27	2.38	2.27	2.36	2,606,654	2.36
7/11/2025	2.25	2.27	2.24	2.27	1,185,428	2.27
7/10/2025	2.28	2.30	2.24	2.26	2,101,654	2.26
7/09/2025	2.29	2.29	2.23	2.26	1,912,175	2.26
7/08/2025	2.36	2.38	2.27	2.28	2,272,132	2.28
7/07/2025	2.40	2.40	2.31	2.32	2,945,298	2.32
7/03/2025	2.34	2.48	2.34	2.40	8,200,938	2.40
7/02/2025	2.23	2.38	2.23	2.34	4,573,760	2.34
7/01/2025	2.20	2.29	2.19	2.25	3,610,339	2.25
6/30/2025	2.22	2.26	2.21	2.21	2,905,053	2.21
6/27/2025	2.18	2.24	2.18	2.22	3,212,895	2.22
6/26/2025	2.16	2.20	2.15	2.20	8,582,589	2.20
6/25/2025	2.14	2.18	2.14	2.16	1,714,771	2.16
6/24/2025	2.15	2.20	2.13	2.16	3,869,087	2.16
6/23/2025	2.09	2.14	2.08	2.11	2,907,361	2.11
6/20/2025	2.14	2.15	2.08	2.10	8,120,778	2.10
6/18/2025	2.19	2.20	2.15	2.17	4,285,084	2.17
6/17/2025	2.18	2.22	2.17	2.21	1,618,525	2.21
6/16/2025	2.15	2.23	2.15	2.20	3,431,965	2.20