Ruyi Film Entertainment Company Limited (SHE:002739)
China · Delayed Price · Currency is CNY 8.88
-0.33 (-3.58%)
May 28, 2026, 3:04 PM CST
SHE:002739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 9.35 | 9.39 | 9.10 | 9.19 | 9.19 | -1.29% | 29,655,950 |
| May 21, 2026 | 9.43 | 9.60 | 9.28 | 9.31 | 9.31 | -0.96% | 34,405,810 |
| May 20, 2026 | 9.52 | 9.55 | 9.36 | 9.40 | 9.40 | -1.78% | 29,659,350 |
| May 19, 2026 | 9.50 | 9.76 | 9.43 | 9.57 | 9.57 | 1.48% | 49,553,820 |
| May 18, 2026 | 9.12 | 9.57 | 9.01 | 9.43 | 9.43 | 3.85% | 55,500,590 |
| May 15, 2026 | 9.10 | 9.19 | 9.02 | 9.08 | 9.08 | - | 28,509,760 |
| May 14, 2026 | 9.42 | 9.44 | 9.08 | 9.08 | 9.08 | -3.61% | 47,173,410 |
| May 13, 2026 | 9.41 | 9.52 | 9.39 | 9.42 | 9.42 | 0.11% | 23,785,760 |
| May 12, 2026 | 9.53 | 9.57 | 9.35 | 9.41 | 9.41 | -1.47% | 39,518,870 |
| May 11, 2026 | 9.70 | 9.73 | 9.51 | 9.55 | 9.55 | -0.93% | 39,101,000 |
| May 8, 2026 | 9.67 | 9.72 | 9.62 | 9.64 | 9.64 | -0.21% | 24,884,060 |
| May 7, 2026 | 9.75 | 9.77 | 9.61 | 9.66 | 9.66 | -0.82% | 37,027,720 |
| May 6, 2026 | 9.80 | 9.84 | 9.70 | 9.74 | 9.74 | -3.66% | 61,484,960 |
| Apr 30, 2026 | 9.86 | 10.21 | 9.80 | 10.11 | 10.11 | 2.64% | 52,748,210 |
| Apr 29, 2026 | 9.67 | 9.90 | 9.67 | 9.85 | 9.85 | 1.34% | 26,133,540 |
| Apr 28, 2026 | 9.88 | 9.94 | 9.68 | 9.72 | 9.72 | -2.11% | 30,169,740 |
| Apr 27, 2026 | 9.91 | 9.96 | 9.75 | 9.93 | 9.93 | -1.19% | 35,154,850 |
| Apr 24, 2026 | 10.08 | 10.11 | 9.92 | 10.05 | 10.05 | -0.99% | 32,719,000 |
| Apr 23, 2026 | 10.06 | 10.22 | 10.04 | 10.15 | 10.15 | 0.50% | 34,145,480 |
| Apr 22, 2026 | 10.26 | 10.27 | 10.08 | 10.10 | 10.10 | -2.60% | 40,944,160 |
| Apr 21, 2026 | 10.23 | 10.46 | 10.20 | 10.37 | 10.37 | 0.68% | 57,597,540 |
| Apr 20, 2026 | 10.12 | 10.39 | 10.08 | 10.30 | 10.30 | 2.28% | 64,337,830 |
| Apr 17, 2026 | 9.89 | 10.17 | 9.82 | 10.07 | 10.07 | 1.41% | 51,581,560 |
| Apr 16, 2026 | 9.93 | 9.98 | 9.89 | 9.93 | 9.93 | 0.91% | 25,639,730 |
| Apr 15, 2026 | 9.95 | 9.95 | 9.83 | 9.84 | 9.84 | -0.81% | 20,456,630 |
| Apr 14, 2026 | 9.96 | 9.99 | 9.83 | 9.92 | 9.92 | 0.10% | 24,842,050 |
| Apr 13, 2026 | 9.83 | 9.95 | 9.80 | 9.91 | 9.91 | 0.10% | 22,177,750 |
| Apr 10, 2026 | 9.88 | 9.99 | 9.84 | 9.90 | 9.90 | 0.71% | 29,132,160 |
| Apr 9, 2026 | 9.88 | 9.90 | 9.77 | 9.83 | 9.83 | -1.11% | 26,009,570 |
| Apr 8, 2026 | 9.76 | 9.95 | 9.76 | 9.94 | 9.94 | 3.01% | 39,870,490 |
| Apr 7, 2026 | 9.53 | 9.65 | 9.52 | 9.65 | 9.65 | 1.47% | 19,221,100 |
| Apr 3, 2026 | 9.72 | 9.74 | 9.51 | 9.51 | 9.51 | -1.86% | 17,739,590 |
| Apr 2, 2026 | 9.83 | 9.85 | 9.64 | 9.69 | 9.69 | -1.82% | 23,211,950 |
| Apr 1, 2026 | 9.89 | 9.91 | 9.78 | 9.87 | 9.87 | 1.02% | 25,490,000 |
| Mar 31, 2026 | 9.80 | 9.86 | 9.73 | 9.77 | 9.77 | -0.61% | 28,240,450 |
| Mar 30, 2026 | 9.50 | 9.83 | 9.47 | 9.83 | 9.83 | 3.47% | 47,131,780 |
| Mar 27, 2026 | 9.35 | 9.52 | 9.32 | 9.50 | 9.50 | 0.53% | 28,418,250 |
| Mar 26, 2026 | 9.65 | 9.68 | 9.41 | 9.45 | 9.45 | -2.48% | 29,332,400 |
| Mar 25, 2026 | 9.69 | 9.76 | 9.64 | 9.69 | 9.69 | 0.31% | 26,467,790 |
| Mar 24, 2026 | 9.55 | 9.69 | 9.51 | 9.66 | 9.66 | 1.90% | 31,060,460 |
| Mar 23, 2026 | 9.40 | 9.60 | 9.29 | 9.48 | 9.48 | -1.04% | 53,798,400 |
| Mar 20, 2026 | 9.80 | 9.84 | 9.57 | 9.58 | 9.58 | -2.15% | 32,682,930 |
| Mar 19, 2026 | 9.91 | 9.95 | 9.74 | 9.79 | 9.79 | -2.20% | 35,578,600 |
| Mar 18, 2026 | 10.02 | 10.05 | 9.94 | 10.01 | 10.01 | -0.20% | 28,357,530 |
| Mar 17, 2026 | 10.07 | 10.16 | 10.02 | 10.03 | 10.03 | -0.59% | 28,456,980 |
| Mar 16, 2026 | 10.01 | 10.09 | 9.99 | 10.09 | 10.09 | 0.60% | 28,252,670 |