Ruyi Film Entertainment Company Limited (SHE:002739)
China · Delayed Price · Currency is CNY 8.41
+0.10 (1.20%)
Aug 26, 2026, 3:04 PM CST
SHE:002739 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.28 | 8.44 | 8.24 | 8.41 | 8.41 | 1.20% | 45,853,110 |
| Aug 25, 2026 | 8.18 | 8.33 | 8.16 | 8.31 | 8.31 | 1.22% | 38,406,127 |
| Aug 24, 2026 | 8.41 | 8.42 | 8.18 | 8.21 | 8.21 | -2.38% | 52,520,515 |
| Aug 21, 2026 | 8.46 | 8.47 | 8.28 | 8.41 | 8.41 | -1.06% | 46,619,000 |
| Aug 20, 2026 | 8.46 | 8.57 | 8.42 | 8.50 | 8.50 | 0.47% | 59,704,630 |
| Aug 19, 2026 | 8.74 | 8.75 | 8.46 | 8.46 | 8.46 | -3.97% | 100,460,623 |
| Aug 18, 2026 | 8.79 | 8.92 | 8.66 | 8.81 | 8.81 | 0.23% | 131,533,998 |
| 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% | 227,899,900 |
| Aug 13, 2026 | 10.50 | 10.75 | 10.20 | 10.23 | 10.23 | -5.10% | 278,699,300 |
| 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% | 305,444,700 |
| Aug 10, 2026 | 9.66 | 9.93 | 9.15 | 9.93 | 9.93 | 9.97% | 195,686,000 |
| Aug 7, 2026 | 8.95 | 9.10 | 8.85 | 9.03 | 9.03 | 0.89% | 72,098,320 |
| Aug 6, 2026 | 9.28 | 9.35 | 8.90 | 8.95 | 8.95 | 0.56% | 99,430,652 |
| 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% | 71,717,724 |
| Aug 3, 2026 | 8.67 | 8.78 | 8.52 | 8.60 | 8.60 | -1.04% | 60,282,300 |
| 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 |