5 DAY PERFORMANCE
+33.00%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
+0.98%
YEAR-TO-DATE PERFORMANCE
-4.63%
1 YEAR PERFORMANCE
-26.43%
Ruanyun Edai Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.89 | $0.85 (-4.95%) | $0.89 | $0.82 | 5.92 K | $29.16 M |
| 09/18/2026 | $0.85 | $0.85 (-0.25%) | $0.91 | $0.81 | 65.30 K | $30.14 M |
| 09/17/2026 | $0.78 | $0.89 (13.66%) | $0.89 | $0.78 | 76.26 K | $31.64 M |
| 09/16/2026 | $0.75 | $0.77 (3.95%) | $0.82 | $0.71 | 105.01 K | $27.53 M |
| 09/15/2026 | $0.75 | $0.76 (0.8%) | $0.80 | $0.74 | 35.04 K | $26.88 M |
| 09/14/2026 | $0.75 | $0.76 (1.26%) | $0.80 | $0.70 | 39.29 K | $27.11 M |
| 09/11/2026 | $0.81 | $0.72 (-11.36%) | $0.81 | $0.68 | 228.18 K | $25.52 M |
| 09/10/2026 | $0.81 | $0.82 (1.2%) | $0.82 | $0.79 | 43.39 K | $29.15 M |
| 09/09/2026 | $0.80 | $0.85 (5.31%) | $0.85 | $0.80 | 25.86 K | $30.11 M |
| 09/08/2026 | $0.80 | $0.85 (6.24%) | $0.85 | $0.80 | 40.24 K | $30.22 M |
| 09/04/2026 | $0.80 | $0.85 (5.93%) | $0.85 | $0.80 | 39.33 K | $30.16 M |
| 09/03/2026 | $0.81 | $0.81 (0.63%) | $0.86 | $0.80 | 43.67 K | $28.80 M |
| 09/02/2026 | $0.81 | $0.83 (2.96%) | $0.84 | $0.79 | 42.09 K | $29.65 M |
| 09/01/2026 | $0.83 | $0.82 (-1.9%) | $0.84 | $0.80 | 94.61 K | $29.05 M |
| 08/31/2026 | $0.87 | $0.86 (-0.98%) | $0.90 | $0.82 | 207.64 K | $30.53 M |
| 08/28/2026 | $0.97 | $0.94 (-2.61%) | $0.97 | $0.81 | 1.70 M | $33.58 M |
| 08/27/2026 | $1.03 | $0.97 (-5.82%) | $1.08 | $0.96 | 10.24 M | $34.49 M |
| 08/26/2026 | $0.99 | $0.95 (-4.04%) | $1.03 | $0.95 | 32.01 K | $33.77 M |
| 08/25/2026 | $0.98 | $1.02 (4.07%) | $1.03 | $0.98 | 11.22 K | $36.26 M |
| 08/24/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.98 | 11.72 K | $36.62 M |
| 08/21/2026 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 19.66 K | $36.26 M |
| 08/20/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 90.23 K | $36.62 M |
| 08/19/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 2.11 K | $37.33 M |
| 08/18/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 1.95 K | $36.62 M |
| 08/17/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.01 | 9.60 K | $36.97 M |
| 08/14/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 14.58 K | $36.97 M |
| 08/13/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 20.90 K | $37.33 M |
| 08/12/2026 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.02 | 59.80 K | $36.62 M |
| 08/11/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 15.70 K | $39.11 M |
| 08/10/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 13.90 K | $38.39 M |
| 08/07/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 6.03 K | $37.33 M |
| 08/06/2026 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.01 | 5.93 K | $37.33 M |
| 08/05/2026 | $1.02 | $1.07 (4.9%) | $1.10 | $0.99 | 20.03 K | $38.04 M |
| 08/04/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 9.92 K | $36.62 M |
| 08/03/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.03 | 6.84 K | $36.62 M |
| 07/31/2026 | $0.99 | $1.04 (5.05%) | $1.04 | $0.99 | 9.31 K | $36.97 M |
| 07/30/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 4.80 K | $35.91 M |
| 07/29/2026 | $1.00 | $1.04 (4%) | $1.04 | $1.00 | 5.70 K | $35.10 M |
| 07/28/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 37.62 K | $34.43 M |
| 07/27/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 5.33 K | $34.09 M |
| 07/24/2026 | $1.01 | $1.03 (1.98%) | $1.07 | $1.01 | 6.70 K | $34.76 M |
| 07/23/2026 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 16.67 K | $34.43 M |
| 07/22/2026 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.01 | 13.43 K | $34.09 M |
| 07/21/2026 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 9.10 K | $35.10 M |
| 07/20/2026 | $0.99 | $1.06 (7.07%) | $1.06 | $0.98 | 9.41 K | $35.78 M |
| 07/17/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 4.85 K | $34.43 M |
| 07/16/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 12.15 K | $34.09 M |
| 07/15/2026 | $1.02 | $1.06 (3.92%) | $1.08 | $1.01 | 20.80 K | $35.78 M |
| 07/14/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.01 | 9.10 K | $35.44 M |
| 07/13/2026 | $1.02 | $1.03 (0.98%) | $1.08 | $1.01 | 17.50 K | $34.76 M |
| 07/10/2026 | $0.98 | $1.07 (9.13%) | $1.07 | $0.98 | 7.23 K | $36.11 M |
| 07/09/2026 | $1.06 | $1.03 (-2.83%) | $1.17 | $0.95 | 309.70 K | $34.76 M |
| 07/08/2026 | $0.96 | $1.06 (10.06%) | $1.07 | $0.96 | 17.71 K | $35.78 M |
| 07/07/2026 | $1.00 | $0.99 (-0.53%) | $1.07 | $0.97 | 16.10 K | $33.40 M |
| 07/06/2026 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 49.73 K | $34.09 M |
| 07/02/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.01 | 12.63 K | $34.76 M |
| 07/01/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 12.44 K | $34.76 M |
| 06/30/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.03 | 30.31 K | $35.10 M |
| 06/29/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $0.98 | 21.16 K | $34.43 M |
| 06/26/2026 | $0.99 | $1.01 (2.01%) | $1.05 | $0.96 | 52.33 K | $34.09 M |
| 06/25/2026 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.00 | 30.36 K | $34.43 M |
| 06/24/2026 | $1.06 | $1.08 (1.89%) | $1.12 | $1.05 | 26.20 K | $36.45 M |
| 06/23/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 26.54 K | $37.13 M |
| 06/22/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.08 | 46.44 K | $38.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
