Ruyi Film Entertainment Company Limited (SHE:002739)
China · Delayed Price · Currency is CNY 8.40
+0.02 (0.24%)
Oct 28, 2026, 3:04 PM CST
SHE:002739 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.00 | 8.49 | 8.00 | 8.40 | 8.40 | 0.24% | 30,794,350 |
| Oct 27, 2026 | 8.48 | 8.64 | 8.36 | 8.38 | 8.38 | -1.41% | 34,088,919 |
| Oct 26, 2026 | 8.25 | 8.52 | 8.22 | 8.50 | 8.50 | 2.04% | 46,496,720 |
| Oct 23, 2026 | 8.00 | 8.34 | 7.88 | 8.33 | 8.33 | 3.61% | 49,862,268 |
| Oct 22, 2026 | 8.29 | 8.32 | 8.03 | 8.04 | 8.04 | -3.37% | 33,809,024 |
| Oct 21, 2026 | 8.31 | 8.48 | 8.31 | 8.32 | 8.32 | 0.12% | 28,538,709 |
| Oct 20, 2026 | 8.24 | 8.34 | 8.20 | 8.31 | 8.31 | 0.48% | 25,239,054 |
| Oct 19, 2026 | 8.21 | 8.44 | 8.14 | 8.27 | 8.27 | 1.60% | 36,356,650 |
| Oct 16, 2026 | 8.38 | 8.50 | 8.11 | 8.14 | 8.14 | -2.16% | 36,079,836 |
| Oct 15, 2026 | 8.28 | 8.49 | 8.25 | 8.32 | 8.32 | -1.54% | 34,067,040 |
| Oct 14, 2026 | 8.41 | 8.53 | 8.37 | 8.45 | 8.45 | -0.12% | 32,282,848 |
| Oct 13, 2026 | 8.37 | 8.51 | 8.25 | 8.46 | 8.46 | -0.47% | 40,127,987 |
| Oct 12, 2026 | 8.28 | 8.58 | 8.25 | 8.50 | 8.50 | 2.41% | 66,163,696 |
| Oct 9, 2026 | 8.00 | 8.35 | 7.99 | 8.30 | 8.30 | 3.88% | 53,088,588 |
| Oct 8, 2026 | 8.06 | 8.13 | 7.95 | 7.99 | 7.99 | -2.80% | 45,940,682 |
| Sep 30, 2026 | 8.29 | 8.38 | 8.16 | 8.22 | 8.22 | -0.84% | 33,688,432 |
| Sep 29, 2026 | 8.25 | 8.35 | 8.20 | 8.29 | 8.29 | 1.22% | 34,452,187 |
| Sep 28, 2026 | 8.42 | 8.49 | 8.18 | 8.19 | 8.19 | -1.92% | 34,040,492 |
| Sep 24, 2026 | 8.52 | 8.56 | 8.34 | 8.35 | 8.35 | -1.65% | 29,053,482 |
| Sep 23, 2026 | 8.58 | 8.61 | 8.47 | 8.49 | 8.49 | -1.62% | 34,969,518 |
| Sep 22, 2026 | 8.68 | 8.72 | 8.58 | 8.63 | 8.63 | -0.69% | 39,318,570 |
| Sep 21, 2026 | 8.60 | 8.73 | 8.51 | 8.69 | 8.69 | 0.81% | 38,519,397 |
| Sep 18, 2026 | 8.47 | 8.63 | 8.42 | 8.62 | 8.62 | 1.77% | 40,101,053 |
| Sep 17, 2026 | 8.46 | 8.56 | 8.38 | 8.47 | 8.47 | -0.24% | 33,412,700 |
| Sep 16, 2026 | 8.43 | 8.52 | 8.37 | 8.49 | 8.49 | -0.35% | 29,690,078 |
| Sep 15, 2026 | 8.70 | 8.75 | 8.49 | 8.52 | 8.52 | -2.18% | 36,462,970 |
| Sep 14, 2026 | 8.68 | 8.75 | 8.61 | 8.71 | 8.71 | 0.11% | 34,130,821 |
| Sep 11, 2026 | 8.86 | 8.89 | 8.64 | 8.70 | 8.70 | -2.36% | 44,310,453 |
| Sep 10, 2026 | 8.95 | 9.04 | 8.80 | 8.91 | 8.91 | -0.89% | 50,456,615 |
| Sep 9, 2026 | 8.75 | 9.04 | 8.58 | 8.99 | 8.99 | 2.51% | 102,617,810 |
| Sep 8, 2026 | 8.65 | 8.82 | 8.58 | 8.77 | 8.77 | 1.04% | 62,820,203 |
| Sep 7, 2026 | 8.41 | 8.72 | 8.41 | 8.68 | 8.68 | 2.60% | 68,059,740 |
| Sep 4, 2026 | 8.34 | 8.57 | 8.32 | 8.46 | 8.46 | 1.08% | 57,209,829 |
| Sep 3, 2026 | 8.36 | 8.62 | 8.35 | 8.37 | 8.37 | 0.36% | 51,070,941 |
| Sep 2, 2026 | 8.53 | 8.58 | 8.33 | 8.34 | 8.34 | -2.91% | 50,443,090 |
| Sep 1, 2026 | 8.51 | 8.64 | 8.46 | 8.59 | 8.59 | 0.12% | 65,429,018 |
| Aug 31, 2026 | 8.38 | 8.65 | 8.34 | 8.58 | 8.58 | 2.39% | 80,116,375 |
| Aug 28, 2026 | 8.37 | 8.43 | 8.34 | 8.38 | 8.38 | - | 36,315,520 |
| Aug 27, 2026 | 8.40 | 8.40 | 8.31 | 8.38 | 8.38 | -0.36% | 35,718,900 |
| Aug 26, 2026 | 8.28 | 8.44 | 8.24 | 8.41 | 8.41 | 1.20% | 45,740,210 |
| Aug 25, 2026 | 8.18 | 8.33 | 8.16 | 8.31 | 8.31 | 1.22% | 38,342,827 |
| Aug 24, 2026 | 8.41 | 8.42 | 8.18 | 8.21 | 8.21 | -2.38% | 52,497,015 |
| Aug 21, 2026 | 8.46 | 8.47 | 8.28 | 8.41 | 8.41 | -1.06% | 46,575,500 |
| Aug 20, 2026 | 8.46 | 8.57 | 8.42 | 8.50 | 8.50 | 0.47% | 59,704,631 |
| Aug 19, 2026 | 8.74 | 8.75 | 8.46 | 8.46 | 8.46 | -3.97% | 100,375,823 |
| Aug 18, 2026 | 8.79 | 8.92 | 8.66 | 8.81 | 8.81 | 0.23% | 131,495,898 |
| Aug 17, 2026 | 9.51 | 9.55 | 8.73 | 8.79 | 8.79 | -8.34% | 237,566,234 |
| Aug 14, 2026 | 10.02 | 10.20 | 9.49 | 9.59 | 9.59 | -6.26% | 227,899,985 |
| Aug 13, 2026 | 10.50 | 10.75 | 10.20 | 10.23 | 10.23 | -5.10% | 278,699,335 |
| Aug 12, 2026 | 10.42 | 11.13 | 10.21 | 10.78 | 10.78 | 6.52% | 398,960,804 |