Skip to main content
logo
Ruyi Film Entertainment Company Limited (SHE:002739)
China flag China · Delayed Price · Currency is CNY
9.39
-1.04 (-9.97%)
Jul 13, 2026, 3:04 PM CST

SHE:002739 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202610.0010.109.399.42--9.68%86,799,851
Jul 10, 20269.6910.609.6510.4310.437.75%188,480,600
Jul 9, 20269.9010.039.519.689.68-2.42%109,500,496
Jul 8, 20269.6810.389.579.929.920.10%153,548,100
Jul 7, 20269.1510.288.949.919.915.99%147,972,172
Jul 6, 20269.7810.209.359.359.35-4.49%129,467,862
Jul 3, 20269.569.829.189.799.792.09%85,165,639
Jul 2, 20269.459.889.419.599.590.74%80,437,959
Jul 1, 20269.509.789.359.529.52-0.83%68,132,833
Jun 30, 20269.339.609.119.609.601.80%75,606,919
Jun 29, 20268.929.578.889.439.436.31%98,834,397
Jun 26, 20268.618.888.568.878.871.49%66,389,151
Jun 25, 20268.198.888.148.748.745.94%88,318,885
Jun 24, 20268.188.297.898.258.250.24%44,856,872
Jun 23, 20268.058.578.048.238.232.36%57,530,266
Jun 22, 20267.898.077.558.048.040.88%54,091,729
Jun 18, 20268.028.257.907.977.97-0.87%32,817,910
Jun 17, 20268.408.427.978.048.04-5.19%54,339,450
Jun 16, 20268.568.598.408.488.480.24%24,764,180
Jun 15, 20268.358.518.288.468.461.32%34,504,660
Jun 12, 20268.238.388.098.358.351.95%42,407,861
Jun 11, 20268.478.508.148.198.19-3.87%36,065,760
Jun 10, 20268.458.658.408.528.520.12%26,648,780
Jun 9, 20268.668.718.468.518.51-0.82%24,319,520
Jun 8, 20268.788.888.488.588.58-3.60%38,091,200
Jun 5, 20268.999.068.878.908.90-0.78%23,996,050
Jun 4, 20268.939.088.908.978.97-0.11%27,344,398
Jun 3, 20269.109.158.948.988.98-1.86%26,114,700
Jun 2, 20269.339.389.119.159.15-2.56%31,790,150
Jun 1, 20269.189.449.179.399.391.95%43,448,290
May 29, 20268.899.328.859.219.213.72%59,403,200
May 28, 20269.219.328.848.888.88-3.58%54,445,510
May 27, 20269.299.449.169.219.21-0.97%28,747,470
May 26, 20269.249.409.189.309.300.32%27,612,480
May 25, 20269.199.439.199.279.270.87%27,418,130
May 22, 20269.359.399.109.199.19-1.29%29,655,950
May 21, 20269.439.609.289.319.31-0.96%34,405,810
May 20, 20269.529.559.369.409.40-1.78%29,659,350
May 19, 20269.509.769.439.579.571.48%49,553,820
May 18, 20269.129.579.019.439.433.85%55,500,590
May 15, 20269.109.199.029.089.08-28,509,760
May 14, 20269.429.449.089.089.08-3.61%47,173,410
May 13, 20269.419.529.399.429.420.11%23,785,760
May 12, 20269.539.579.359.419.41-1.47%39,518,870
May 11, 20269.709.739.519.559.55-0.93%39,101,000
May 8, 20269.679.729.629.649.64-0.21%24,884,060
May 7, 20269.759.779.619.669.66-0.82%37,027,720
May 6, 20269.809.849.709.749.74-3.66%61,484,960
Apr 30, 20269.8610.219.8010.1110.112.64%52,748,210
Apr 29, 20269.679.909.679.859.851.34%26,133,540