Ruyi Film Entertainment Company Limited (SHE:002739)
China · Delayed Price · Currency is CNY 8.22
-0.07 (-0.84%)
Sep 30, 2026, 3:04 PM CST
SHE:002739 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 10.30 | 10.75 | 10.12 | 10.12 | 10.12 | 1.91% | 305,444,733 |
| Aug 10, 2026 | 9.66 | 9.93 | 9.15 | 9.93 | 9.93 | 9.97% | 195,686,017 |
| Aug 7, 2026 | 8.95 | 9.10 | 8.85 | 9.03 | 9.03 | 0.89% | 72,098,325 |
| Aug 6, 2026 | 9.28 | 9.35 | 8.90 | 8.95 | 8.95 | 0.56% | 99,424,652 |
| Aug 5, 2026 | 8.75 | 9.01 | 8.74 | 8.90 | 8.90 | 1.02% | 66,883,609 |
| Aug 4, 2026 | 8.59 | 8.84 | 8.55 | 8.81 | 8.81 | 2.44% | 71,706,324 |
| Aug 3, 2026 | 8.67 | 8.78 | 8.52 | 8.60 | 8.60 | -1.04% | 60,282,303 |
| Jul 31, 2026 | 8.48 | 8.79 | 8.47 | 8.69 | 8.69 | 1.88% | 71,856,360 |
| Jul 30, 2026 | 8.63 | 8.85 | 8.47 | 8.53 | 8.53 | -2.18% | 80,799,730 |
| 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% | 82,865,885 |
| Jul 27, 2026 | 8.96 | 9.09 | 8.70 | 8.97 | 8.97 | 1.24% | 105,620,752 |
| Jul 24, 2026 | 9.07 | 9.63 | 8.84 | 8.86 | 8.86 | -2.42% | 150,789,672 |
| 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 |