5 DAY PERFORMANCE
-23.79%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
-14.11%
6 MONTH PERFORMANCE
-14.91%
YEAR-TO-DATE PERFORMANCE
-5.64%
1 YEAR PERFORMANCE
+14.24%
Ruyizhou Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.68 | $26.58 (-16.1%) | $32.37 | $26.43 | 1.01 M | $1.38 B |
| 11/04/2026 | $32.13 | $31.71 (-1.31%) | $32.63 | $30.50 | 1.66 M | $1.65 B |
| 11/03/2026 | $33.39 | $32.01 (-4.13%) | $33.48 | $31.50 | 1.40 M | $1.66 B |
| 11/02/2026 | $32.00 | $33.26 (3.94%) | $33.72 | $31.53 | 937.80 K | $1.73 B |
| 10/30/2026 | $30.21 | $31.15 (3.11%) | $31.58 | $30.21 | 662.10 K | $1.62 B |
| 10/29/2026 | $30.95 | $31.00 (0.16%) | $31.00 | $29.51 | 675.42 K | $1.61 B |
| 10/28/2026 | $29.14 | $29.67 (1.82%) | $30.00 | $28.94 | 525.15 K | $1.54 B |
| 10/27/2026 | $28.50 | $29.34 (2.95%) | $29.47 | $28.35 | 409.30 K | $1.52 B |
| 10/26/2026 | $28.18 | $28.03 (-0.53%) | $28.99 | $27.94 | 407.00 K | $1.45 B |
| 10/23/2026 | $27.80 | $28.00 (0.72%) | $28.77 | $27.46 | 534.10 K | $1.45 B |
| 10/22/2026 | $27.59 | $28.05 (1.67%) | $28.42 | $27.51 | 431.90 K | $1.46 B |
| 10/21/2026 | $27.87 | $28.13 (0.93%) | $28.29 | $27.76 | 365.92 K | $1.46 B |
| 10/20/2026 | $27.66 | $27.83 (0.61%) | $28.09 | $27.06 | 440.80 K | $1.44 B |
| 10/19/2026 | $27.80 | $27.89 (0.32%) | $28.23 | $27.42 | 548.60 K | $1.45 B |
| 10/16/2026 | $26.91 | $27.46 (2.04%) | $28.20 | $26.80 | 558.00 K | $1.42 B |
| 10/15/2026 | $26.65 | $26.72 (0.26%) | $27.26 | $26.20 | 361.90 K | $1.39 B |
| 10/14/2026 | $26.23 | $26.50 (1.03%) | $26.64 | $25.95 | 402.20 K | $1.38 B |
| 10/13/2026 | $26.53 | $26.86 (1.24%) | $26.96 | $26.25 | 317.13 K | $1.39 B |
| 10/12/2026 | $26.09 | $26.35 (1%) | $26.64 | $26.09 | 255.11 K | $1.37 B |
| 10/09/2026 | $26.13 | $26.23 (0.38%) | $26.71 | $26.07 | 232.10 K | $1.36 B |
| 10/08/2026 | $26.08 | $25.94 (-0.54%) | $26.55 | $25.80 | 445.10 K | $1.35 B |
| 10/07/2026 | $25.95 | $26.21 (1%) | $26.39 | $25.72 | 354.70 K | $1.36 B |
| 10/06/2026 | $27.28 | $26.55 (-2.68%) | $27.51 | $26.52 | 336.52 K | $1.38 B |
| 10/05/2026 | $25.79 | $26.97 (4.58%) | $27.20 | $25.79 | 388.11 K | $1.40 B |
| 10/02/2026 | $25.00 | $25.57 (2.28%) | $25.84 | $24.98 | 373.45 K | $1.33 B |
| 10/01/2026 | $23.41 | $24.51 (4.7%) | $24.54 | $23.02 | 737.42 K | $1.27 B |
| 09/30/2026 | $24.03 | $23.56 (-1.96%) | $24.29 | $23.56 | 433.73 K | $1.22 B |
| 09/29/2026 | $24.16 | $23.79 (-1.53%) | $24.35 | $23.50 | 322.90 K | $1.23 B |
| 09/28/2026 | $23.82 | $24.29 (1.97%) | $24.37 | $23.51 | 447.60 K | $1.26 B |
| 09/25/2026 | $23.59 | $23.85 (1.1%) | $24.08 | $23.29 | 406.72 K | $1.24 B |
| 09/24/2026 | $23.69 | $23.69 (0%) | $23.91 | $23.23 | 524.60 K | $1.23 B |
| 09/23/2026 | $23.84 | $23.79 (-0.21%) | $24.43 | $23.61 | 552.42 K | $1.23 B |
| 09/22/2026 | $24.11 | $24.17 (0.25%) | $24.39 | $23.89 | 476.75 K | $1.25 B |
| 09/21/2026 | $24.52 | $23.94 (-2.37%) | $24.52 | $23.89 | 359.73 K | $1.24 B |
| 09/18/2026 | $24.49 | $24.27 (-0.9%) | $24.49 | $23.96 | 1.39 M | $1.26 B |
| 09/17/2026 | $24.92 | $24.68 (-0.96%) | $24.97 | $24.54 | 357.94 K | $1.28 B |
| 09/16/2026 | $24.71 | $24.24 (-1.9%) | $24.89 | $23.90 | 398.40 K | $1.26 B |
| 09/15/2026 | $24.20 | $24.43 (0.95%) | $24.50 | $23.68 | 674.43 K | $1.27 B |
| 09/14/2026 | $24.80 | $23.97 (-3.35%) | $25.09 | $23.91 | 634.50 K | $1.24 B |
| 09/11/2026 | $25.51 | $25.28 (-0.9%) | $25.51 | $24.85 | 271.62 K | $1.31 B |
| 09/10/2026 | $25.44 | $25.21 (-0.9%) | $25.78 | $24.98 | 282.61 K | $1.31 B |
| 09/09/2026 | $26.28 | $25.70 (-2.21%) | $26.40 | $25.50 | 352.33 K | $1.33 B |
| 09/08/2026 | $26.38 | $25.99 (-1.48%) | $26.67 | $25.97 | 369.40 K | $1.35 B |
| 09/04/2026 | $25.76 | $26.31 (2.14%) | $26.43 | $25.76 | 289.95 K | $1.37 B |
| 09/03/2026 | $26.63 | $25.79 (-3.15%) | $26.69 | $25.60 | 385.80 K | $1.34 B |
| 09/02/2026 | $25.09 | $26.29 (4.78%) | $26.86 | $25.09 | 331.61 K | $1.36 B |
| 09/01/2026 | $24.82 | $25.34 (2.1%) | $25.45 | $24.40 | 341.10 K | $1.31 B |
| 08/31/2026 | $25.48 | $25.06 (-1.65%) | $25.72 | $24.79 | 533.85 K | $1.30 B |
| 08/28/2026 | $25.82 | $25.32 (-1.94%) | $26.00 | $25.15 | 233.70 K | $1.31 B |
| 08/27/2026 | $25.10 | $25.66 (2.23%) | $25.71 | $24.78 | 279.53 K | $1.33 B |
| 08/26/2026 | $24.82 | $25.15 (1.33%) | $25.28 | $24.58 | 376.36 K | $1.31 B |
| 08/25/2026 | $24.44 | $24.59 (0.61%) | $24.68 | $24.03 | 428.09 K | $1.28 B |
| 08/24/2026 | $25.40 | $24.21 (-4.69%) | $25.98 | $24.05 | 513.30 K | $1.26 B |
| 08/21/2026 | $24.67 | $25.15 (1.95%) | $25.47 | $24.55 | 551.22 K | $1.31 B |
| 08/20/2026 | $25.25 | $24.17 (-4.28%) | $25.27 | $23.88 | 757.93 K | $1.25 B |
| 08/19/2026 | $28.01 | $25.83 (-7.78%) | $28.34 | $25.45 | 586.02 K | $1.34 B |
| 08/18/2026 | $29.17 | $27.43 (-5.97%) | $29.17 | $27.23 | 461.40 K | $1.42 B |
| 08/17/2026 | $28.98 | $29.20 (0.76%) | $29.20 | $28.60 | 391.02 K | $1.52 B |
| 08/14/2026 | $29.07 | $28.94 (-0.45%) | $29.38 | $28.69 | 513.90 K | $1.50 B |
| 08/13/2026 | $28.92 | $28.86 (-0.21%) | $29.45 | $28.44 | 389.45 K | $1.50 B |
| 08/12/2026 | $28.07 | $28.81 (2.64%) | $29.04 | $27.47 | 526.10 K | $1.50 B |
| 08/11/2026 | $28.20 | $27.70 (-1.77%) | $28.35 | $27.69 | 628.54 K | $1.44 B |
| 08/10/2026 | $27.97 | $28.00 (0.11%) | $28.31 | $27.45 | 470.70 K | $1.45 B |
| 08/07/2026 | $27.00 | $28.08 (4%) | $28.23 | $27.00 | 485.90 K | $1.46 B |
| 08/06/2026 | $27.91 | $26.90 (-3.62%) | $27.91 | $26.86 | 470.83 K | $1.40 B |
| 08/05/2026 | $27.16 | $27.64 (1.77%) | $27.95 | $27.13 | 751.70 K | $1.43 B |
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.
