China Ruyi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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