5 DAY PERFORMANCE
-8.04%
1 MONTH PERFORMANCE
+9.66%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
-21.37%
YEAR-TO-DATE PERFORMANCE
-4.63%
1 YEAR PERFORMANCE
-87.19%
Ruanyun Edai Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.08 | 46.44 K | $38.14 M |
| 06/18/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.06 | 69.74 K | $37.80 M |
| 06/17/2026 | $1.05 | $1.16 (10.48%) | $1.17 | $1.04 | 206.71 K | $39.15 M |
| 06/16/2026 | $1.02 | $1.07 (4.9%) | $1.10 | $1.01 | 53.70 K | $36.11 M |
| 06/15/2026 | $0.95 | $1.05 (10.53%) | $1.12 | $0.95 | 101.97 K | $35.44 M |
| 06/12/2026 | $1.07 | $0.95 (-10.87%) | $1.10 | $0.95 | 244.21 K | $32.19 M |
| 06/11/2026 | $0.95 | $1.09 (14.75%) | $1.18 | $0.94 | 433.00 K | $36.79 M |
| 06/10/2026 | $1.03 | $0.95 (-7.37%) | $1.14 | $0.92 | 378.20 K | $32.20 M |
| 06/09/2026 | $0.89 | $1.14 (28.09%) | $1.20 | $0.85 | 1.65 M | $38.48 M |
| 06/08/2026 | $0.82 | $0.97 (18.09%) | $2.03 | $0.82 | 55.61 M | $32.87 M |
| 06/05/2026 | $0.80 | $0.83 (3.97%) | $0.98 | $0.75 | 2.67 M | $28.01 M |
| 06/04/2026 | $0.90 | $0.87 (-3.22%) | $0.93 | $0.87 | 72.75 K | $29.40 M |
| 06/03/2026 | $0.95 | $0.87 (-8.16%) | $0.98 | $0.85 | 16.00 K | $29.38 M |
| 06/02/2026 | $0.85 | $0.89 (4.75%) | $0.98 | $0.85 | 50.20 K | $30.19 M |
| 06/01/2026 | $0.92 | $0.90 (-2.1%) | $0.95 | $0.90 | 6.23 K | $30.38 M |
| 05/29/2026 | $0.94 | $0.92 (-2.19%) | $0.96 | $0.90 | 12.95 K | $31.02 M |
| 05/28/2026 | $0.95 | $0.93 (-1.27%) | $0.97 | $0.92 | 6.90 K | $31.49 M |
| 05/27/2026 | $0.96 | $0.92 (-3.39%) | $1.00 | $0.92 | 7.70 K | $31.15 M |
| 05/26/2026 | $0.98 | $0.96 (-2.55%) | $1.00 | $0.91 | 10.53 K | $32.23 M |
| 05/22/2026 | $0.98 | $0.94 (-4.15%) | $1.01 | $0.94 | 24.36 K | $31.70 M |
| 05/21/2026 | $0.96 | $0.99 (3.02%) | $1.00 | $0.94 | 40.37 K | $33.38 M |
| 05/20/2026 | $0.92 | $1.00 (8.68%) | $1.00 | $0.92 | 61.36 K | $33.75 M |
| 05/19/2026 | $0.98 | $1.00 (2.22%) | $1.01 | $0.92 | 17.40 K | $33.75 M |
| 05/18/2026 | $0.98 | $1.01 (2.8%) | $1.02 | $0.98 | 7.71 K | $34.09 M |
| 05/15/2026 | $0.96 | $1.00 (4.11%) | $1.01 | $0.95 | 13.02 K | $33.75 M |
| 05/14/2026 | $0.96 | $0.98 (2.35%) | $1.00 | $0.96 | 5.95 K | $32.99 M |
| 05/13/2026 | $1.05 | $1.00 (-4.77%) | $1.06 | $0.97 | 27.87 K | $33.75 M |
| 05/12/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.98 | 10.08 K | $34.09 M |
| 05/11/2026 | $1.08 | $0.96 (-11.11%) | $1.08 | $0.96 | 17.26 K | $32.40 M |
| 05/08/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 7.04 K | $36.11 M |
| 05/07/2026 | $1.08 | $1.12 (3.7%) | $1.17 | $1.05 | 20.02 K | $37.80 M |
| 05/06/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 7.82 K | $36.45 M |
| 05/05/2026 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 5.42 K | $35.78 M |
| 05/04/2026 | $1.03 | $1.10 (6.8%) | $1.13 | $1.03 | 6.71 K | $37.13 M |
| 05/01/2026 | $1.08 | $1.16 (7.41%) | $1.16 | $1.07 | 6.30 K | $39.15 M |
| 04/30/2026 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.04 | 4.93 K | $36.45 M |
| 04/29/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.08 | 2.70 K | $37.80 M |
| 04/28/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.03 | 11.02 K | $38.48 M |
| 04/27/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.11 | 7.17 K | $39.15 M |
| 04/24/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.15 | 13.80 K | $39.15 M |
| 04/23/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.14 | 11.02 K | $39.49 M |
| 04/22/2026 | $1.18 | $1.22 (3.39%) | $1.24 | $1.13 | 23.31 K | $41.18 M |
| 04/21/2026 | $1.19 | $1.14 (-4.2%) | $1.30 | $1.13 | 24.21 K | $38.48 M |
| 04/20/2026 | $1.09 | $1.19 (9.17%) | $1.20 | $1.09 | 30.60 K | $40.16 M |
| 04/17/2026 | $1.14 | $1.13 (-0.88%) | $1.21 | $1.10 | 16.63 K | $38.14 M |
| 04/16/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 7.40 K | $38.48 M |
| 04/15/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.09 | 28.93 K | $37.46 M |
| 04/14/2026 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 51.40 K | $36.45 M |
| 04/13/2026 | $1.03 | $1.06 (2.91%) | $1.11 | $1.03 | 21.32 K | $35.78 M |
| 04/10/2026 | $1.06 | $1.08 (1.89%) | $1.09 | $1.02 | 13.43 K | $36.45 M |
| 04/09/2026 | $1.16 | $1.09 (-6.03%) | $1.17 | $1.00 | 37.67 K | $36.79 M |
| 04/08/2026 | $0.98 | $1.13 (15.31%) | $1.27 | $0.98 | 587.35 K | $38.14 M |
| 04/07/2026 | $0.98 | $0.92 (-5.96%) | $0.98 | $0.92 | 7.60 K | $31.05 M |
| 04/06/2026 | $0.93 | $0.93 (0.86%) | $0.97 | $0.92 | 27.90 K | $31.49 M |
| 04/02/2026 | $0.90 | $0.93 (2.89%) | $0.99 | $0.89 | 59.32 K | $31.22 M |
| 04/01/2026 | $0.91 | $0.91 (0.15%) | $0.92 | $0.89 | 16.90 K | $30.80 M |
| 03/31/2026 | $0.92 | $0.93 (1.08%) | $0.98 | $0.84 | 96.64 K | $31.38 M |
| 03/30/2026 | $0.99 | $0.98 (-0.58%) | $1.02 | $0.92 | 32.82 K | $33.22 M |
| 03/27/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.97 | 15.89 K | $34.09 M |
| 03/26/2026 | $1.00 | $0.97 (-3%) | $1.02 | $0.96 | 27.94 K | $32.74 M |
| 03/25/2026 | $0.99 | $1.02 (3.06%) | $1.03 | $0.99 | 8.30 K | $34.43 M |
| 03/24/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 24.58 K | $33.75 M |
| 03/23/2026 | $1.00 | $1.01 (1.2%) | $1.01 | $0.95 | 21.21 K | $34.09 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.
