Ruyi Film Entertainment Company Limited Class A 002739
SZSE · China · Consumer Services
CNY 8.22-0.07 (-0.84%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.22 | -0.84% | CNY 8.29 | CNY 8.38 | CNY 8.16 | 33.66M |
| 2026-09-29 | CNY 8.29 | +1.22% | CNY 8.25 | CNY 8.35 | CNY 8.20 | 34.42M |
| 2026-09-28 | CNY 8.19 | -1.92% | CNY 8.42 | CNY 8.49 | CNY 8.18 | 34.03M |
| 2026-09-24 | CNY 8.35 | -1.65% | CNY 8.52 | CNY 8.56 | CNY 8.34 |
| 29.03M |
| 2026-09-23 | CNY 8.49 | -1.62% | CNY 8.58 | CNY 8.61 | CNY 8.47 | 34.93M |
| 2026-09-22 | CNY 8.63 | -0.69% | CNY 8.68 | CNY 8.72 | CNY 8.58 | 39.32M |
| 2026-09-21 | CNY 8.69 | +0.81% | CNY 8.60 | CNY 8.73 | CNY 8.51 | 38.52M |
| 2026-09-18 | CNY 8.62 | +1.77% | CNY 8.47 | CNY 8.63 | CNY 8.42 | 40.10M |
| 2026-09-17 | CNY 8.47 | -0.24% | CNY 8.46 | CNY 8.56 | CNY 8.38 | 33.39M |
| 2026-09-16 | CNY 8.49 | -0.35% | CNY 8.43 | CNY 8.52 | CNY 8.37 | 29.63M |
| 2026-09-15 | CNY 8.52 | -2.18% | CNY 8.70 | CNY 8.75 | CNY 8.49 | 36.46M |
| 2026-09-14 | CNY 8.71 | +0.11% | CNY 8.68 | CNY 8.75 | CNY 8.61 | 34.11M |
| 2026-09-11 | CNY 8.70 | -2.36% | CNY 8.86 | CNY 8.89 | CNY 8.64 | 45.21M |
| 2026-09-10 | CNY 8.91 | -0.89% | CNY 8.95 | CNY 9.04 | CNY 8.80 | 50.46M |
| 2026-09-09 | CNY 8.99 | +2.51% | CNY 8.75 | CNY 9.04 | CNY 8.58 | 102.62M |
| 2026-09-08 | CNY 8.77 | +1.04% | CNY 8.65 | CNY 8.82 | CNY 8.58 | 62.82M |
| 2026-09-07 | CNY 8.68 | +2.60% | CNY 8.41 | CNY 8.72 | CNY 8.41 | 68.06M |
| 2026-09-04 | CNY 8.46 | +1.08% | CNY 8.34 | CNY 8.57 | CNY 8.32 | 57.21M |
| 2026-09-03 | CNY 8.37 | +0.36% | CNY 8.36 | CNY 8.62 | CNY 8.35 | 51.07M |
| 2026-09-02 | CNY 8.34 | -2.91% | CNY 8.53 | CNY 8.58 | CNY 8.33 | 50.44M |
| 2026-09-01 | CNY 8.59 | +0.12% | CNY 8.51 | CNY 8.64 | CNY 8.46 | 65.43M |
| 2026-08-31 | CNY 8.58 | +2.39% | CNY 8.38 | CNY 8.65 | CNY 8.34 | 80.12M |
| 2026-08-28 | CNY 8.38 | 0.00% | CNY 8.37 | CNY 8.43 | CNY 8.34 | 36.32M |
| 2026-08-27 | CNY 8.38 | -0.36% | CNY 8.40 | CNY 8.40 | CNY 8.31 | 35.72M |
| 2026-08-26 | CNY 8.41 | +1.20% | CNY 8.28 | CNY 8.44 | CNY 8.24 | 45.74M |
| 2026-08-25 | CNY 8.31 | +1.22% | CNY 8.18 | CNY 8.33 | CNY 8.16 | 38.34M |
| 2026-08-24 | CNY 8.21 | -2.38% | CNY 8.41 | CNY 8.42 | CNY 8.18 | 52.50M |
| 2026-08-21 | CNY 8.41 | -1.06% | CNY 8.46 | CNY 8.47 | CNY 8.28 | 46.58M |
| 2026-08-20 | CNY 8.50 | +0.47% | CNY 8.46 | CNY 8.57 | CNY 8.42 | 59.70M |
| 2026-08-19 | CNY 8.46 | -3.97% | CNY 8.74 | CNY 8.75 | CNY 8.46 | 100.38M |
| 2026-08-18 | CNY 8.81 | +0.23% | CNY 8.79 | CNY 8.92 | CNY 8.66 | 131.50M |
| 2026-08-17 | CNY 8.79 | -8.34% | CNY 9.51 | CNY 9.55 | CNY 8.73 | 237.57M |
| 2026-08-14 | CNY 9.59 | -6.26% | CNY 10.02 | CNY 10.20 | CNY 9.49 | 227.90M |
| 2026-08-13 | CNY 10.23 | -5.10% | CNY 10.50 | CNY 10.75 | CNY 10.20 | 278.70M |
| 2026-08-12 | CNY 10.78 | +6.52% | CNY 10.42 | CNY 11.13 | CNY 10.21 | 398.96M |
| 2026-08-11 | CNY 10.12 | +1.91% | CNY 10.30 | CNY 10.75 | CNY 10.12 | 305.44M |
| 2026-08-10 | CNY 9.93 | +9.97% | CNY 9.66 | CNY 9.93 | CNY 9.15 | 195.69M |
| 2026-08-07 | CNY 9.03 | +0.89% | CNY 8.95 | CNY 9.10 | CNY 8.85 | 72.10M |
| 2026-08-06 | CNY 8.95 | +0.56% | CNY 9.28 | CNY 9.35 | CNY 8.90 | 99.42M |
| 2026-08-05 | CNY 8.90 | +1.02% | CNY 8.75 | CNY 9.01 | CNY 8.74 | 66.88M |
| 2026-08-04 | CNY 8.81 | +2.44% | CNY 8.59 | CNY 8.84 | CNY 8.55 | 71.71M |
| 2026-08-03 | CNY 8.60 | -1.04% | CNY 8.67 | CNY 8.78 | CNY 8.52 | 60.28M |
| 2026-07-31 | CNY 8.69 | +1.88% | CNY 8.48 | CNY 8.79 | CNY 8.47 | 71.86M |
| 2026-07-30 | CNY 8.53 | -2.18% | CNY 8.63 | CNY 8.85 | CNY 8.47 | 80.80M |
| 2026-07-29 | CNY 8.72 | +0.58% | CNY 8.68 | CNY 8.85 | CNY 8.62 | 67.65M |
| 2026-07-28 | CNY 8.67 | -3.34% | CNY 8.81 | CNY 8.95 | CNY 8.62 | 82.87M |
| 2026-07-27 | CNY 8.97 | +1.24% | CNY 8.96 | CNY 9.09 | CNY 8.70 | 105.62M |
| 2026-07-24 | CNY 8.86 | -2.42% | CNY 9.07 | CNY 9.63 | CNY 8.84 | 150.79M |
| 2026-07-23 | CNY 9.08 | -0.22% | CNY 9.10 | CNY 9.16 | CNY 8.76 | 90.10M |
| 2026-07-22 | CNY 9.10 | -0.98% | CNY 8.93 | CNY 9.25 | CNY 8.76 | 130.18M |
| 2026-07-21 | CNY 9.19 | +1.21% | CNY 9.00 | CNY 9.58 | CNY 8.88 | 160.73M |
| 2026-07-20 | CNY 9.08 | -10.01% | CNY 9.59 | CNY 10.14 | CNY 9.08 | 231.10M |
| 2026-07-17 | CNY 10.09 | -2.23% | CNY 10.99 | CNY 11.26 | CNY 10.02 | 352.76M |
| 2026-07-16 | CNY 10.32 | +10.02% | CNY 10.03 | CNY 10.32 | CNY 9.85 | 82.96M |
| 2026-07-15 | CNY 9.38 | +9.96% | CNY 9.00 | CNY 9.38 | CNY 8.80 | 95.99M |
| 2026-07-14 | CNY 8.53 | -9.16% | CNY 9.20 | CNY 9.28 | CNY 8.46 | 143.91M |
| 2026-07-13 | CNY 9.39 | -9.97% | CNY 10.00 | CNY 10.10 | CNY 9.39 | 126.41M |
| 2026-07-10 | CNY 10.43 | +7.75% | CNY 9.69 | CNY 10.60 | CNY 9.65 | 188.48M |
| 2026-07-09 | CNY 9.68 | -2.42% | CNY 9.90 | CNY 10.03 | CNY 9.51 | 109.50M |
| 2026-07-08 | CNY 9.92 | +0.10% | CNY 9.68 | CNY 10.38 | CNY 9.57 | 153.55M |
| 2026-07-07 | CNY 9.91 | +5.99% | CNY 9.15 | CNY 10.28 | CNY 8.94 | 147.97M |
| 2026-07-06 | CNY 9.35 | -4.49% | CNY 9.78 | CNY 10.20 | CNY 9.35 | 129.47M |
| 2026-07-03 | CNY 9.79 | +2.09% | CNY 9.56 | CNY 9.82 | CNY 9.18 | 85.17M |
| 2026-07-02 | CNY 9.59 | +0.74% | CNY 9.45 | CNY 9.88 | CNY 9.41 | 80.44M |
| 2026-07-01 | CNY 9.52 | -0.83% | CNY 9.50 | CNY 9.78 | CNY 9.35 | 68.13M |
| 2026-06-30 | CNY 9.60 | +1.80% | CNY 9.33 | CNY 9.60 | CNY 9.11 | 75.61M |
| 2026-06-29 | CNY 9.43 | +6.31% | CNY 8.92 | CNY 9.57 | CNY 8.88 | 98.83M |
| 2026-06-26 | CNY 8.87 | +1.49% | CNY 8.61 | CNY 8.88 | CNY 8.56 | 66.39M |
| 2026-06-25 | CNY 8.74 | +5.94% | CNY 8.19 | CNY 8.88 | CNY 8.14 | 88.32M |
| 2026-06-24 | CNY 8.25 | +0.24% | CNY 8.18 | CNY 8.29 | CNY 7.89 | 44.86M |
| 2026-06-23 | CNY 8.23 | +2.36% | CNY 8.05 | CNY 8.57 | CNY 8.04 | 57.53M |
| 2026-06-22 | CNY 8.04 | +0.88% | CNY 7.89 | CNY 8.07 | CNY 7.55 | 54.09M |
| 2026-06-18 | CNY 7.97 | -0.87% | CNY 8.02 | CNY 8.25 | CNY 7.90 | 32.82M |
| 2026-06-17 | CNY 8.04 | -5.19% | CNY 8.40 | CNY 8.42 | CNY 7.97 | 54.34M |
| 2026-06-16 | CNY 8.48 | +0.24% | CNY 8.56 | CNY 8.59 | CNY 8.40 | 24.76M |
| 2026-06-15 | CNY 8.46 | +1.32% | CNY 8.35 | CNY 8.51 | CNY 8.28 | 34.50M |
| 2026-06-12 | CNY 8.35 | +1.95% | CNY 8.23 | CNY 8.38 | CNY 8.09 | 42.41M |
| 2026-06-11 | CNY 8.19 | -3.87% | CNY 8.47 | CNY 8.50 | CNY 8.14 | 36.07M |
| 2026-06-10 | CNY 8.52 | +0.12% | CNY 8.45 | CNY 8.65 | CNY 8.40 | 26.65M |
| 2026-06-09 | CNY 8.51 | -0.82% | CNY 8.66 | CNY 8.71 | CNY 8.46 | 24.32M |
| 2026-06-08 | CNY 8.58 | -3.60% | CNY 8.78 | CNY 8.88 | CNY 8.48 | 38.09M |
| 2026-06-05 | CNY 8.90 | -0.78% | CNY 8.99 | CNY 9.06 | CNY 8.87 | 24.00M |
| 2026-06-04 | CNY 8.97 | -0.11% | CNY 8.93 | CNY 9.08 | CNY 8.90 | 27.34M |
| 2026-06-03 | CNY 8.98 | -1.86% | CNY 9.10 | CNY 9.15 | CNY 8.94 | 26.11M |
| 2026-06-02 | CNY 9.15 | -2.56% | CNY 9.33 | CNY 9.38 | CNY 9.11 | 31.79M |
| 2026-06-01 | CNY 9.39 | +1.95% | CNY 9.18 | CNY 9.44 | CNY 9.17 | 43.45M |
| 2026-05-29 | CNY 9.21 | +3.72% | CNY 8.89 | CNY 9.32 | CNY 8.85 | 59.40M |
| 2026-05-28 | CNY 8.88 | -3.58% | CNY 9.21 | CNY 9.32 | CNY 8.84 | 54.45M |
| 2026-05-27 | CNY 9.21 | -0.97% | CNY 9.29 | CNY 9.44 | CNY 9.16 | 28.75M |
| 2026-05-26 | CNY 9.30 | +0.32% | CNY 9.24 | CNY 9.40 | CNY 9.18 | 27.61M |