Skip to main content
Ruida Futures Co.,Ltd. (SHE:002961)
China flag China · Delayed Price · Currency is CNY
26.79
-0.39 (-1.43%)
At close: Mar 9, 2026

Ruida Futures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.7027.1026.2026.7926.79-1.43%24,372,420
Mar 6, 202625.3127.1824.9027.1827.1810.00%25,515,031
Mar 5, 202625.3625.7424.5624.7124.71-0.80%8,786,308
Mar 4, 202624.9625.5024.7624.9124.91-1.93%9,417,295
Mar 3, 202625.7726.4325.2525.4025.40-1.51%14,594,610
Mar 2, 202625.0326.6625.0325.7925.790.55%20,197,630
Feb 27, 202623.9125.7623.8825.6525.656.92%27,369,933
Feb 26, 202624.0024.4623.8723.9923.99-7,083,291
Feb 25, 202623.6824.0523.6223.9923.991.57%5,994,281
Feb 24, 202623.7223.8023.5723.6223.620.55%4,374,994
Feb 13, 202624.0824.2823.4723.4923.49-2.49%7,212,379
Feb 12, 202624.0324.3823.7624.0924.090.58%5,828,110
Feb 11, 202624.0524.1623.9023.9523.95-0.50%4,456,381
Feb 10, 202624.3824.3823.9724.0724.07-0.74%4,558,166
Feb 9, 202624.2024.4424.0024.2524.251.17%5,350,357
Feb 6, 202623.8624.3223.7523.9723.97-0.62%6,982,179
Feb 5, 202624.1124.4723.8724.1224.12-0.45%8,325,747
Feb 4, 202624.0024.3323.7824.2324.230.62%5,852,576
Feb 3, 202624.2824.3823.7324.0824.081.05%6,984,008
Feb 2, 202624.4224.8623.8123.8323.83-2.97%8,061,681
Jan 30, 202625.4925.4924.1324.5624.56-2.62%12,397,690
Jan 29, 202625.0225.6524.5525.2225.220.44%12,124,260
Jan 28, 202625.5025.7825.0625.1125.11-1.49%12,440,720
Jan 27, 202624.4125.8023.7125.4925.493.79%21,230,230
Jan 26, 202625.0025.1424.3424.5624.56-1.96%11,831,440
Jan 23, 202624.6825.0624.6225.0525.051.54%10,864,730
Jan 22, 202625.1025.1924.5124.6724.67-0.64%10,302,350
Jan 21, 202625.0925.3024.1624.8324.830.98%19,997,490
Jan 20, 202624.9024.9624.4024.5924.59-1.01%7,343,973
Jan 19, 202624.6524.9024.5324.8424.841.02%7,501,852
Jan 16, 202624.6624.8224.3124.5924.590.12%8,052,951
Jan 15, 202625.0525.3024.3624.5624.56-3.27%13,832,770
Jan 14, 202625.4426.4725.0825.3925.39-0.08%19,775,040
Jan 13, 202626.8326.8325.3825.4125.41-5.82%17,890,852
Jan 12, 202626.3627.0826.2026.9826.982.27%18,491,620
Jan 9, 202626.2326.7526.1126.3826.380.42%12,056,110
Jan 8, 202626.6227.1926.1226.2726.27-2.88%17,254,610
Jan 7, 202627.5128.0426.9827.0527.05-2.06%15,184,201
Jan 6, 202627.3128.3026.9227.6227.621.17%22,420,250
Jan 5, 202627.1327.8426.8227.3027.300.85%13,619,140
Dec 31, 202528.3828.6326.9827.0727.07-5.58%23,230,790
Dec 30, 202528.5129.1028.1728.6728.67-0.62%19,795,920
Dec 29, 202528.9629.5428.3128.8528.85-0.59%26,354,220
Dec 26, 202528.5930.1928.3329.0229.020.07%34,700,090
Dec 25, 202529.2230.0928.6729.0029.00-0.72%38,399,050
Dec 24, 202526.4329.2126.3029.2129.2110.02%30,454,220
Dec 23, 202526.9427.1626.4126.5526.55-1.92%14,278,870
Dec 22, 202526.9027.6426.7127.0727.07-0.51%16,268,520
Dec 19, 202527.3127.4026.3027.2127.21-2.09%22,465,480
Dec 18, 202528.7528.9027.5827.7927.79-5.70%23,398,890
Dec 17, 202529.0030.1828.2829.4729.47-0.71%30,365,080
Dec 16, 202527.8130.6027.3829.6829.686.49%35,921,555
Dec 15, 202528.6128.8027.4027.8727.87-2.76%20,572,890
Dec 12, 202527.5629.5027.5028.6628.664.48%32,057,990
Dec 11, 202528.7629.2227.3827.4327.43-8.11%32,337,830
Dec 10, 202529.0030.3027.8229.8529.85-1.91%45,031,570
Dec 9, 202529.2132.2829.0030.4330.433.57%55,631,750
Dec 8, 202529.3829.3829.3829.3829.3810.00%6,757,659
Dec 5, 202524.0526.7123.8126.7126.7110.01%28,082,140
Dec 4, 202522.6925.2222.3324.2824.285.89%30,648,400
Dec 3, 202522.3124.3422.1122.9322.933.62%20,930,700
Dec 2, 202522.0622.5821.6622.1322.130.32%7,283,752
Dec 1, 202522.0722.4021.9222.0622.06-1.03%6,994,452
Nov 28, 202521.5622.5021.4522.2922.293.67%9,184,900
Nov 27, 202521.1621.8621.0921.5021.500.94%6,937,100
Nov 26, 202521.3021.5821.2221.3021.30-0.70%5,066,800
Nov 25, 202521.3021.6321.2121.4521.451.04%6,897,000
Nov 24, 202521.3821.4420.7421.2321.230.86%7,589,600
Nov 21, 202521.9122.4320.9621.0521.05-6.28%14,908,900
Nov 20, 202523.7023.7022.3522.4622.46-2.60%17,177,900
Nov 19, 202525.3526.2923.0623.0623.06-9.99%25,332,650
Nov 18, 202525.3126.4725.0325.6225.620.23%19,931,300
Nov 17, 202525.6425.6624.8325.5625.560.71%13,660,890
Nov 14, 202525.6226.1925.3625.3825.38-4.23%21,005,550
Nov 13, 202524.5526.9724.4026.5026.508.08%34,200,590
Nov 12, 202524.6824.8124.3024.5224.52-1.17%10,888,500
Nov 11, 202525.1125.1124.4024.8124.81-1.19%20,628,790
Nov 10, 202523.1325.1123.0325.1125.119.99%24,280,170
Nov 7, 202522.8523.2022.6022.8322.83-1.08%8,750,200
Nov 6, 202522.9723.5522.8423.0823.081.18%11,306,970
Nov 5, 202522.5423.1522.5422.8122.81-0.70%8,478,300
Nov 4, 202522.9323.4022.7522.9722.97-0.43%9,606,900
Nov 3, 202523.4423.5022.9323.0723.07-2.20%10,755,300
Oct 31, 202523.6523.9923.3223.5923.590.68%13,528,700
Oct 30, 202524.5024.6023.3423.4323.43-7.39%21,407,860
Oct 29, 202524.0326.2623.8825.3025.304.16%34,190,650
Oct 28, 202522.9725.2722.6124.2924.295.75%35,431,400
Oct 27, 202523.2623.5022.6622.9722.97-1.16%15,194,790
Oct 24, 202523.1323.3922.8023.2423.240.48%20,414,020
Oct 23, 202521.7623.9321.5123.1323.136.34%29,441,320
Oct 22, 202522.0022.1021.5321.7521.75-3.25%17,064,680
Oct 21, 202520.5722.4820.5722.4822.489.98%18,188,300
Oct 20, 202520.5920.7620.3020.4420.440.54%2,707,400
Oct 17, 202520.7121.2720.2920.3320.33-1.26%4,086,100
Oct 16, 202520.9321.0820.4720.5920.59-2.37%3,217,300
Oct 15, 202520.8221.1520.7621.0921.091.39%3,975,300
Oct 14, 202521.2621.4420.7020.8020.80-1.23%4,469,200
Oct 13, 202520.3521.1820.2221.0621.060.05%4,637,487
Oct 10, 202521.0621.4120.8521.0521.05-4,900,200
Oct 9, 202521.1621.4420.6921.0521.05-2.32%6,449,600