Ruyi Film Entertainment Company Limited (SHE:002739)
China
· Delayed Price · Currency is CNY 9.86
+0.14 (1.44%)
Apr 29, 2026, 1:55 PM CST
SHE:002739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,842,051 |
| 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% | 28,240,454 |
| 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% | 28,418,253 |
| 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 |
| Mar 13, 2026 | 10.05 | 10.10 | 10.01 | 10.03 | 10.03 | -0.40% | 29,039,750 |
| Mar 12, 2026 | 10.12 | 10.15 | 10.02 | 10.07 | 10.07 | -0.79% | 30,102,080 |
| Mar 11, 2026 | 10.23 | 10.24 | 10.09 | 10.15 | 10.15 | -0.78% | 30,151,490 |
| Mar 10, 2026 | 10.19 | 10.30 | 10.19 | 10.23 | 10.23 | 0.69% | 31,282,830 |
| Mar 9, 2026 | 10.10 | 10.19 | 9.98 | 10.16 | 10.16 | -1.17% | 49,123,140 |
| Mar 6, 2026 | 10.12 | 10.29 | 10.12 | 10.28 | 10.28 | 0.88% | 32,894,080 |
| Mar 5, 2026 | 10.33 | 10.37 | 10.13 | 10.19 | 10.19 | -0.29% | 42,209,310 |
| Mar 4, 2026 | 10.11 | 10.32 | 10.09 | 10.22 | 10.22 | -0.39% | 43,102,700 |
| Mar 3, 2026 | 10.61 | 10.65 | 10.26 | 10.26 | 10.26 | -3.30% | 75,512,090 |
| Mar 2, 2026 | 10.70 | 10.79 | 10.57 | 10.61 | 10.61 | -3.02% | 79,752,470 |
| Feb 27, 2026 | 10.90 | 11.01 | 10.86 | 10.94 | 10.94 | 0.18% | 56,953,970 |
| Feb 26, 2026 | 11.13 | 11.15 | 10.88 | 10.92 | 10.92 | -1.89% | 88,931,810 |
| Feb 25, 2026 | 11.22 | 11.29 | 11.05 | 11.13 | 11.13 | -0.98% | 106,567,600 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.24 | 11.24 | 11.24 | -10.01% | 148,698,000 |
| Feb 13, 2026 | 12.21 | 12.65 | 12.15 | 12.49 | 12.49 | 2.38% | 141,601,100 |
| Feb 12, 2026 | 12.48 | 12.58 | 12.04 | 12.20 | 12.20 | -2.24% | 131,412,066 |
| Feb 11, 2026 | 13.14 | 13.35 | 12.48 | 12.48 | 12.48 | -10.02% | 247,041,582 |
| Feb 10, 2026 | 12.65 | 13.87 | 12.45 | 13.87 | 13.87 | 9.99% | 304,636,200 |
| Feb 9, 2026 | 12.69 | 12.88 | 12.45 | 12.61 | 12.61 | 0.40% | 165,036,800 |
| Feb 6, 2026 | 12.35 | 12.99 | 11.90 | 12.56 | 12.56 | 4.06% | 224,979,000 |
| Feb 5, 2026 | 11.70 | 12.26 | 11.68 | 12.07 | 12.07 | 2.81% | 152,091,200 |
| Feb 4, 2026 | 11.83 | 12.01 | 11.63 | 11.74 | 11.74 | -1.76% | 77,782,910 |
| Feb 3, 2026 | 12.01 | 12.10 | 11.80 | 11.95 | 11.95 | 1.62% | 80,982,920 |
| Feb 2, 2026 | 11.96 | 12.30 | 11.74 | 11.76 | 11.76 | -0.68% | 136,949,900 |
| Jan 30, 2026 | 11.58 | 11.96 | 11.54 | 11.84 | 11.84 | 1.81% | 116,497,900 |
| Jan 29, 2026 | 11.43 | 11.80 | 11.36 | 11.63 | 11.63 | 0.87% | 79,675,050 |
| Jan 28, 2026 | 11.58 | 11.80 | 11.50 | 11.53 | 11.53 | -1.54% | 63,239,400 |
| Jan 27, 2026 | 11.70 | 11.82 | 11.55 | 11.71 | 11.71 | -0.34% | 46,429,620 |
| Jan 26, 2026 | 11.66 | 11.94 | 11.62 | 11.75 | 11.75 | 1.12% | 68,611,410 |
| Jan 23, 2026 | 11.42 | 11.64 | 11.38 | 11.62 | 11.62 | 2.20% | 63,643,230 |
| Jan 22, 2026 | 11.34 | 11.44 | 11.31 | 11.37 | 11.37 | 0.53% | 45,703,560 |
| Jan 21, 2026 | 11.20 | 11.49 | 11.13 | 11.31 | 11.31 | 0.44% | 54,113,334 |
| Jan 20, 2026 | 11.36 | 11.44 | 11.20 | 11.26 | 11.26 | -0.88% | 47,558,301 |
| Jan 19, 2026 | 11.20 | 11.47 | 11.17 | 11.36 | 11.36 | 1.16% | 48,883,590 |
| Jan 16, 2026 | 11.50 | 11.53 | 11.18 | 11.23 | 11.23 | -2.35% | 72,383,916 |
| Jan 15, 2026 | 11.55 | 11.74 | 11.41 | 11.50 | 11.50 | -0.78% | 60,673,080 |
| Jan 14, 2026 | 11.59 | 11.85 | 11.42 | 11.59 | 11.59 | -0.34% | 99,603,020 |
| Jan 13, 2026 | 11.68 | 11.95 | 11.49 | 11.63 | 11.63 | 0.35% | 127,642,200 |
| Jan 12, 2026 | 11.55 | 11.65 | 11.52 | 11.59 | 11.59 | 1.22% | 101,161,900 |
| Jan 9, 2026 | 11.37 | 11.45 | 11.34 | 11.45 | 11.45 | 0.53% | 55,515,840 |
| Jan 8, 2026 | 11.32 | 11.47 | 11.30 | 11.39 | 11.39 | 0.26% | 46,298,314 |
| Jan 7, 2026 | 11.44 | 11.52 | 11.30 | 11.36 | 11.36 | -0.44% | 40,628,889 |
| Jan 6, 2026 | 11.42 | 11.55 | 11.37 | 11.41 | 11.41 | - | 55,557,780 |
| Jan 5, 2026 | 11.28 | 11.42 | 11.22 | 11.41 | 11.41 | 0.80% | 52,193,328 |
| Dec 31, 2025 | 11.25 | 11.42 | 11.14 | 11.32 | 11.32 | 0.35% | 54,892,700 |
| Dec 30, 2025 | 10.97 | 11.31 | 10.97 | 11.28 | 11.28 | 2.27% | 62,206,900 |
| Dec 29, 2025 | 11.08 | 11.16 | 10.97 | 11.03 | 11.03 | -0.45% | 43,392,728 |
| Dec 26, 2025 | 11.11 | 11.13 | 11.01 | 11.08 | 11.08 | -0.36% | 38,245,650 |
| Dec 25, 2025 | 11.14 | 11.18 | 11.08 | 11.12 | 11.12 | -0.36% | 31,810,920 |
| Dec 24, 2025 | 11.15 | 11.20 | 11.12 | 11.16 | 11.16 | 0.18% | 25,784,580 |
| Dec 23, 2025 | 11.25 | 11.29 | 11.12 | 11.14 | 11.14 | -1.07% | 26,754,710 |
| Dec 22, 2025 | 11.50 | 11.54 | 11.23 | 11.26 | 11.26 | -3.26% | 52,095,170 |
| Dec 19, 2025 | 11.38 | 11.75 | 11.17 | 11.64 | 11.64 | 2.02% | 59,401,560 |
| Dec 18, 2025 | 11.22 | 11.50 | 11.20 | 11.41 | 11.41 | 0.88% | 36,467,521 |
| Dec 17, 2025 | 10.96 | 11.33 | 10.95 | 11.31 | 11.31 | 2.54% | 40,503,550 |
| Dec 16, 2025 | 11.25 | 11.27 | 10.91 | 11.03 | 11.03 | -2.48% | 47,787,340 |
| Dec 15, 2025 | 11.44 | 11.52 | 11.29 | 11.31 | 11.31 | -1.57% | 29,822,300 |
| Dec 12, 2025 | 11.35 | 11.53 | 11.33 | 11.49 | 11.49 | 1.14% | 46,011,580 |
| Dec 11, 2025 | 11.48 | 11.63 | 11.34 | 11.36 | 11.36 | -1.13% | 45,226,460 |
| Dec 10, 2025 | 11.13 | 11.67 | 11.10 | 11.49 | 11.49 | 2.77% | 72,881,400 |
| Dec 9, 2025 | 11.15 | 11.37 | 11.13 | 11.18 | 11.18 | 0.27% | 41,407,990 |
| Dec 8, 2025 | 11.13 | 11.32 | 11.09 | 11.15 | 11.15 | -0.27% | 39,491,750 |
| Dec 5, 2025 | 11.13 | 11.18 | 11.00 | 11.18 | 11.18 | 0.54% | 23,259,300 |
| Dec 4, 2025 | 11.15 | 11.30 | 11.10 | 11.12 | 11.12 | -0.27% | 30,175,250 |
| Dec 3, 2025 | 11.17 | 11.27 | 11.12 | 11.15 | 11.15 | -0.54% | 27,047,150 |
| Dec 2, 2025 | 11.38 | 11.42 | 11.15 | 11.21 | 11.21 | -1.84% | 42,179,630 |
| Dec 1, 2025 | 11.72 | 11.77 | 11.40 | 11.42 | 11.42 | -0.26% | 70,534,020 |
| Nov 28, 2025 | 11.26 | 11.46 | 11.21 | 11.45 | 11.45 | 2.14% | 33,597,260 |
| Nov 27, 2025 | 11.42 | 11.44 | 11.20 | 11.21 | 11.21 | -1.15% | 25,040,420 |