China Ruyi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.19	2.22	2.15	2.19	-	-	20,465,604
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
Dec 29, 2025	2.31	2.33	2.25	2.27	2.27	-1.73%	26,023,000
Dec 24, 2025	2.28	2.33	2.27	2.31	2.31	1.32%	10,807,281
Dec 23, 2025	2.34	2.36	2.28	2.28	2.28	-2.15%	41,777,080
Dec 22, 2025	2.25	2.34	2.25	2.33	2.33	2.64%	39,401,800
Dec 19, 2025	2.25	2.27	2.20	2.27	2.27	0.89%	288,185,696
Dec 18, 2025	2.21	2.28	2.19	2.25	2.25	0.90%	39,308,100
Dec 17, 2025	2.22	2.24	2.17	2.23	2.23	0.90%	34,140,640
Dec 16, 2025	2.23	2.24	2.16	2.21	2.21	-0.90%	55,467,020
Dec 15, 2025	2.22	2.23	2.16	2.23	2.23	-0.45%	48,820,740
Dec 12, 2025	2.19	2.24	2.14	2.24	2.24	1.82%	118,019,400
Dec 11, 2025	2.29	2.31	2.18	2.20	2.20	-3.51%	80,184,000
Dec 10, 2025	2.46	2.46	2.25	2.28	2.28	-6.94%	106,062,300
Dec 9, 2025	2.42	2.45	2.36	2.45	2.45	1.66%	95,132,000
Dec 8, 2025	2.44	2.45	2.39	2.41	2.41	-1.63%	61,848,000
Dec 5, 2025	2.46	2.48	2.42	2.45	2.45	-	50,601,950
Dec 4, 2025	2.41	2.45	2.38	2.45	2.45	1.66%	44,567,570
Dec 3, 2025	2.36	2.42	2.32	2.41	2.41	2.55%	54,395,360
Dec 2, 2025	2.40	2.42	2.34	2.35	2.35	-2.08%	29,262,010
Dec 1, 2025	2.46	2.50	2.39	2.40	2.40	-1.64%	38,166,260
Nov 28, 2025	2.44	2.45	2.38	2.44	2.44	0.83%	32,600,540
Nov 27, 2025	2.45	2.48	2.41	2.42	2.42	-0.82%	28,241,980
Nov 26, 2025	2.43	2.50	2.40	2.44	2.44	0.41%	51,893,000
Nov 25, 2025	2.36	2.44	2.36	2.43	2.43	2.97%	70,267,530
Nov 24, 2025	2.26	2.38	2.24	2.36	2.36	4.42%	266,459,300
Nov 21, 2025	2.20	2.28	2.17	2.26	2.26	1.35%	78,354,930
Nov 20, 2025	2.22	2.24	2.16	2.23	2.23	0.90%	85,986,700
Nov 19, 2025	2.26	2.27	2.18	2.21	2.21	-1.34%	37,679,220
Nov 18, 2025	2.28	2.30	2.22	2.24	2.24	-2.61%	48,124,000
Nov 17, 2025	2.40	2.44	2.29	2.30	2.30	-4.17%	69,899,120
Nov 14, 2025	2.47	2.47	2.39	2.40	2.40	-2.83%	41,192,000
Nov 13, 2025	2.42	2.50	2.39	2.47	2.47	2.07%	95,791,600
Nov 12, 2025	2.51	2.52	2.40	2.42	2.42	-3.59%	70,480,610
Nov 11, 2025	2.56	2.56	2.50	2.51	2.51	-2.33%	38,901,350
Nov 10, 2025	2.53	2.57	2.53	2.57	2.57	1.18%	33,255,000
Nov 7, 2025	2.58	2.59	2.50	2.54	2.54	-1.55%	48,272,920
Nov 6, 2025	2.65	2.65	2.57	2.58	2.58	-2.64%	61,311,630
Nov 5, 2025	2.70	2.70	2.62	2.65	2.65	-1.49%	45,650,370
Nov 4, 2025	2.75	2.77	2.67	2.69	2.69	-1.47%	42,507,200
Nov 3, 2025	2.79	2.80	2.72	2.73	2.73	-1.44%	37,361,850
Oct 31, 2025	2.76	2.85	2.68	2.77	2.77	-	68,371,210
Oct 30, 2025	2.68	2.79	2.63	2.77	2.77	3.75%	64,357,200
Oct 28, 2025	2.73	2.73	2.64	2.67	2.67	-1.84%	33,855,800