Ruyi Film Entertainment Company Limited (SHE:002739)
China · Delayed Price · Currency is CNY 8.60
-0.09 (-1.04%)
Aug 3, 2026, 3:04 PM CST
SHE:002739 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.67 | 8.78 | 8.48 | 8.61 | - | -0.92% | 52,704,503 |
| Jul 31, 2026 | 8.48 | 8.79 | 8.47 | 8.69 | 8.69 | 1.88% | 71,893,960 |
| Jul 30, 2026 | 8.63 | 8.85 | 8.47 | 8.53 | 8.53 | -2.18% | 80,828,030 |
| Jul 29, 2026 | 8.68 | 8.85 | 8.62 | 8.72 | 8.72 | 0.58% | 67,647,986 |
| Jul 28, 2026 | 8.81 | 8.95 | 8.62 | 8.67 | 8.67 | -3.34% | 82,909,885 |
| Jul 27, 2026 | 8.96 | 9.09 | 8.70 | 8.97 | 8.97 | 1.24% | 105,620,700 |
| Jul 24, 2026 | 9.07 | 9.63 | 8.84 | 8.86 | 8.86 | -2.42% | 150,789,600 |
| Jul 23, 2026 | 9.10 | 9.16 | 8.76 | 9.08 | 9.08 | -0.22% | 90,100,890 |
| Jul 22, 2026 | 8.93 | 9.25 | 8.76 | 9.10 | 9.10 | -0.98% | 130,176,450 |
| Jul 21, 2026 | 9.00 | 9.58 | 8.88 | 9.19 | 9.19 | 1.21% | 160,730,275 |
| Jul 20, 2026 | 9.59 | 10.14 | 9.08 | 9.08 | 9.08 | -10.01% | 231,158,819 |
| Jul 17, 2026 | 10.99 | 11.26 | 10.02 | 10.09 | 10.09 | -2.23% | 352,793,247 |
| Jul 16, 2026 | 10.03 | 10.32 | 9.85 | 10.32 | 10.32 | 10.02% | 82,962,740 |
| Jul 15, 2026 | 9.00 | 9.38 | 8.80 | 9.38 | 9.38 | 9.96% | 95,988,969 |
| Jul 14, 2026 | 9.20 | 9.28 | 8.46 | 8.53 | 8.53 | -9.16% | 143,995,528 |
| Jul 13, 2026 | 10.00 | 10.10 | 9.39 | 9.39 | 9.39 | -9.97% | 126,412,133 |
| Jul 10, 2026 | 9.69 | 10.60 | 9.65 | 10.43 | 10.43 | 7.75% | 188,480,600 |
| Jul 9, 2026 | 9.90 | 10.03 | 9.51 | 9.68 | 9.68 | -2.42% | 109,500,496 |
| Jul 8, 2026 | 9.68 | 10.38 | 9.57 | 9.92 | 9.92 | 0.10% | 153,548,100 |
| Jul 7, 2026 | 9.15 | 10.28 | 8.94 | 9.91 | 9.91 | 5.99% | 147,972,172 |
| Jul 6, 2026 | 9.78 | 10.20 | 9.35 | 9.35 | 9.35 | -4.49% | 129,467,862 |
| Jul 3, 2026 | 9.56 | 9.82 | 9.18 | 9.79 | 9.79 | 2.09% | 85,165,639 |
| Jul 2, 2026 | 9.45 | 9.88 | 9.41 | 9.59 | 9.59 | 0.74% | 80,437,959 |
| Jul 1, 2026 | 9.50 | 9.78 | 9.35 | 9.52 | 9.52 | -0.83% | 68,132,833 |
| Jun 30, 2026 | 9.33 | 9.60 | 9.11 | 9.60 | 9.60 | 1.80% | 75,606,919 |
| Jun 29, 2026 | 8.92 | 9.57 | 8.88 | 9.43 | 9.43 | 6.31% | 98,834,397 |
| Jun 26, 2026 | 8.61 | 8.88 | 8.56 | 8.87 | 8.87 | 1.49% | 66,389,151 |
| Jun 25, 2026 | 8.19 | 8.88 | 8.14 | 8.74 | 8.74 | 5.94% | 88,318,885 |
| Jun 24, 2026 | 8.18 | 8.29 | 7.89 | 8.25 | 8.25 | 0.24% | 44,856,872 |
| Jun 23, 2026 | 8.05 | 8.57 | 8.04 | 8.23 | 8.23 | 2.36% | 57,530,266 |
| Jun 22, 2026 | 7.89 | 8.07 | 7.55 | 8.04 | 8.04 | 0.88% | 54,091,729 |
| Jun 18, 2026 | 8.02 | 8.25 | 7.90 | 7.97 | 7.97 | -0.87% | 32,817,910 |
| Jun 17, 2026 | 8.40 | 8.42 | 7.97 | 8.04 | 8.04 | -5.19% | 54,339,450 |
| Jun 16, 2026 | 8.56 | 8.59 | 8.40 | 8.48 | 8.48 | 0.24% | 24,764,180 |
| Jun 15, 2026 | 8.35 | 8.51 | 8.28 | 8.46 | 8.46 | 1.32% | 34,504,660 |
| Jun 12, 2026 | 8.23 | 8.38 | 8.09 | 8.35 | 8.35 | 1.95% | 42,407,861 |
| Jun 11, 2026 | 8.47 | 8.50 | 8.14 | 8.19 | 8.19 | -3.87% | 36,065,760 |
| Jun 10, 2026 | 8.45 | 8.65 | 8.40 | 8.52 | 8.52 | 0.12% | 26,648,780 |
| Jun 9, 2026 | 8.66 | 8.71 | 8.46 | 8.51 | 8.51 | -0.82% | 24,319,520 |
| Jun 8, 2026 | 8.78 | 8.88 | 8.48 | 8.58 | 8.58 | -3.60% | 38,091,200 |
| Jun 5, 2026 | 8.99 | 9.06 | 8.87 | 8.90 | 8.90 | -0.78% | 23,996,050 |
| Jun 4, 2026 | 8.93 | 9.08 | 8.90 | 8.97 | 8.97 | -0.11% | 27,344,398 |
| Jun 3, 2026 | 9.10 | 9.15 | 8.94 | 8.98 | 8.98 | -1.86% | 26,114,700 |
| Jun 2, 2026 | 9.33 | 9.38 | 9.11 | 9.15 | 9.15 | -2.56% | 31,790,150 |
| Jun 1, 2026 | 9.18 | 9.44 | 9.17 | 9.39 | 9.39 | 1.95% | 43,448,290 |
| May 29, 2026 | 8.89 | 9.32 | 8.85 | 9.21 | 9.21 | 3.72% | 59,403,200 |
| May 28, 2026 | 9.21 | 9.32 | 8.84 | 8.88 | 8.88 | -3.58% | 54,445,510 |
| May 27, 2026 | 9.29 | 9.44 | 9.16 | 9.21 | 9.21 | -0.97% | 28,747,470 |
| May 26, 2026 | 9.24 | 9.40 | 9.18 | 9.30 | 9.30 | 0.32% | 27,612,480 |
| May 25, 2026 | 9.19 | 9.43 | 9.19 | 9.27 | 9.27 | 0.87% | 27,418,130 |