China Ruyi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.81	1.81	1.63	1.73	1.73	-5.46%	230,672,200
Mar 12, 2026	1.91	1.92	1.83	1.83	1.83	-4.69%	47,246,950
Mar 11, 2026	1.91	1.93	1.90	1.92	1.92	1.05%	23,293,000
Mar 10, 2026	1.90	1.93	1.88	1.90	1.90	1.06%	42,053,200
Mar 9, 2026	1.82	1.89	1.79	1.88	1.88	1.62%	34,828,430
Mar 6, 2026	1.85	1.86	1.81	1.85	1.85	1.09%	48,624,000
Mar 5, 2026	1.88	1.89	1.82	1.83	1.83	-1.61%	61,851,520
Mar 4, 2026	1.83	1.90	1.82	1.86	1.86	0.54%	39,786,380
Mar 3, 2026	1.93	1.94	1.84	1.85	1.85	-4.64%	69,499,090
Mar 2, 2026	2.00	2.00	1.92	1.94	1.94	-4.43%	73,057,680
Feb 27, 2026	2.03	2.06	2.00	2.03	2.03	-	70,409,580
Feb 26, 2026	2.10	2.10	2.01	2.03	2.03	-2.87%	37,844,000
Feb 25, 2026	2.14	2.14	2.08	2.09	2.09	-2.34%	35,847,000
Feb 24, 2026	2.18	2.18	2.08	2.14	2.14	-2.28%	63,184,880
Feb 23, 2026	2.15	2.19	2.15	2.19	2.19	2.82%	9,600,976
Feb 20, 2026	2.19	2.19	2.10	2.13	2.13	-1.39%	16,096,940
Feb 16, 2026	2.24	2.24	2.14	2.16	2.16	-3.57%	7,598,923
Feb 13, 2026	2.20	2.24	2.16	2.24	2.24	1.82%	51,623,070
Feb 12, 2026	2.20	2.22	2.15	2.20	2.20	-	37,888,000
Feb 11, 2026	2.27	2.27	2.18	2.20	2.20	-2.22%	50,079,480
Feb 10, 2026	2.15	2.31	2.15	2.25	2.25	5.63%	108,203,000
Feb 9, 2026	2.11	2.16	2.11	2.13	2.13	1.43%	22,902,860
Feb 6, 2026	2.10	2.13	2.08	2.10	2.10	-0.94%	27,660,610
Feb 5, 2026	2.09	2.13	2.05	2.12	2.12	2.42%	32,049,260
Feb 4, 2026	2.12	2.12	2.02	2.07	2.07	-2.36%	43,473,720
Feb 3, 2026	2.10	2.14	2.10	2.12	2.12	0.95%	41,573,770
Feb 2, 2026	2.14	2.16	2.07	2.10	2.10	-2.78%	52,720,000
Jan 30, 2026	2.17	2.18	2.14	2.16	2.16	-0.46%	56,084,430
Jan 29, 2026	2.18	2.23	2.16	2.17	2.17	-1.36%	38,800,775
Jan 28, 2026	2.15	2.20	2.14	2.20	2.20	2.80%	80,506,930
Jan 27, 2026	2.24	2.24	2.12	2.14	2.14	-5.31%	102,312,000
Jan 26, 2026	2.35	2.39	2.26	2.26	2.26	-4.64%	59,734,870
Jan 23, 2026	2.34	2.40	2.33	2.37	2.37	0.85%	53,516,000
Jan 22, 2026	2.33	2.37	2.33	2.35	2.35	-	35,853,160
Jan 21, 2026	2.31	2.36	2.29	2.35	2.35	1.29%	42,155,784
Jan 20, 2026	2.33	2.38	2.30	2.32	2.32	-0.43%	48,119,140
Jan 19, 2026	2.38	2.39	2.31	2.33	2.33	-2.92%	41,118,350
Jan 16, 2026	2.45	2.46	2.38	2.40	2.40	-	54,860,900
Jan 15, 2026	2.35	2.41	2.29	2.40	2.40	2.56%	73,869,430
Jan 14, 2026	2.30	2.36	2.28	2.34	2.34	1.74%	61,108,990
Jan 13, 2026	2.38	2.39	2.26	2.30	2.30	-2.13%	75,886,970
Jan 12, 2026	2.23	2.36	2.23	2.35	2.35	5.38%	100,376,800
Jan 9, 2026	2.19	2.24	2.15	2.23	2.23	1.83%	37,610,790
Jan 8, 2026	2.24	2.24	2.18	2.19	2.19	-2.23%	25,062,660
Jan 7, 2026	2.21	2.24	2.16	2.24	2.24	1.82%	48,289,100
Jan 6, 2026	2.24	2.24	2.17	2.20	2.20	-0.90%	85,646,210
Jan 5, 2026	2.25	2.27	2.20	2.22	2.22	-1.77%	54,876,820
Jan 2, 2026	2.21	2.28	2.19	2.26	2.26	3.20%	10,590,620
Dec 31, 2025	2.21	2.24	2.19	2.19	2.19	-1.79%	19,440,946
Dec 30, 2025	2.28	2.29	2.20	2.23	2.23	-1.76%	48,592,370