5 DAY PERFORMANCE
-14.57%
1 MONTH PERFORMANCE
-7.12%
3 MONTH PERFORMANCE
-10.18%
6 MONTH PERFORMANCE
-20.71%
YEAR-TO-DATE PERFORMANCE
-5.64%
1 YEAR PERFORMANCE
+14.80%
Ruyizhou Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.00 | $27.69 (2.56%) | $27.79 | $27.00 | 114.28 K | $1.44 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 |
| 08/04/2026 | $26.36 | $26.97 (2.31%) | $27.03 | $25.29 | 1.39 M | $1.40 B |
| 08/03/2026 | $28.11 | $28.11 (0%) | $28.71 | $27.34 | 407.14 K | $1.46 B |
| 07/31/2026 | $26.71 | $27.79 (4.04%) | $28.37 | $26.48 | 694.81 K | $1.44 B |
| 07/30/2026 | $28.42 | $26.81 (-5.67%) | $29.10 | $26.54 | 795.13 K | $1.39 B |
| 07/29/2026 | $30.68 | $28.79 (-6.16%) | $31.15 | $28.29 | 388.80 K | $1.49 B |
| 07/28/2026 | $30.94 | $31.03 (0.29%) | $32.00 | $30.78 | 353.83 K | $1.61 B |
| 07/27/2026 | $31.31 | $30.62 (-2.2%) | $31.45 | $30.24 | 446.00 K | $1.59 B |
| 07/24/2026 | $30.04 | $30.79 (2.5%) | $30.81 | $29.20 | 337.10 K | $1.31 B |
| 07/23/2026 | $29.79 | $29.71 (-0.27%) | $31.09 | $29.50 | 485.64 K | $1.26 B |
| 07/22/2026 | $29.81 | $29.74 (-0.23%) | $30.50 | $29.58 | 387.30 K | $1.26 B |
| 07/21/2026 | $29.52 | $29.87 (1.19%) | $30.26 | $29.35 | 299.03 K | $1.27 B |
| 07/20/2026 | $29.75 | $29.07 (-2.29%) | $29.96 | $28.83 | 356.41 K | $1.23 B |
| 07/17/2026 | $29.00 | $29.60 (2.07%) | $29.66 | $28.52 | 344.70 K | $1.26 B |
| 07/16/2026 | $29.00 | $29.41 (1.41%) | $29.72 | $28.87 | 379.80 K | $1.25 B |
| 07/15/2026 | $28.39 | $29.00 (2.15%) | $29.06 | $27.91 | 291.34 K | $1.23 B |
| 07/14/2026 | $27.58 | $28.13 (1.99%) | $28.20 | $27.16 | 339.94 K | $1.19 B |
| 07/13/2026 | $26.63 | $26.76 (0.49%) | $27.47 | $26.43 | 395.20 K | $1.13 B |
| 07/10/2026 | $25.65 | $26.35 (2.73%) | $26.64 | $25.65 | 237.53 K | $1.12 B |
| 07/09/2026 | $26.14 | $25.52 (-2.37%) | $26.47 | $25.40 | 340.91 K | $1.08 B |
| 07/08/2026 | $25.50 | $26.11 (2.39%) | $26.15 | $25.21 | 385.40 K | $1.11 B |
| 07/07/2026 | $25.70 | $25.56 (-0.54%) | $25.79 | $25.04 | 318.93 K | $1.08 B |
| 07/06/2026 | $24.32 | $25.86 (6.33%) | $25.91 | $24.07 | 528.95 K | $1.10 B |
| 07/02/2026 | $23.89 | $24.03 (0.59%) | $24.56 | $23.66 | 596.40 K | $1.02 B |
| 07/01/2026 | $24.43 | $23.77 (-2.7%) | $24.57 | $23.54 | 682.21 K | $1.01 B |
| 06/30/2026 | $25.70 | $24.61 (-4.24%) | $25.89 | $24.49 | 541.50 K | $1.04 B |
| 06/29/2026 | $27.34 | $25.31 (-7.43%) | $27.72 | $25.05 | 654.61 K | $1.07 B |
| 06/26/2026 | $27.54 | $27.73 (0.69%) | $28.07 | $26.97 | 1.35 M | $1.18 B |
| 06/25/2026 | $27.72 | $27.82 (0.36%) | $28.18 | $27.31 | 407.80 K | $1.18 B |
| 06/24/2026 | $27.77 | $27.76 (-0.04%) | $28.14 | $27.33 | 350.50 K | $1.18 B |
| 06/23/2026 | $27.00 | $27.53 (1.96%) | $27.59 | $26.58 | 495.30 K | $1.17 B |
| 06/22/2026 | $27.65 | $27.25 (-1.45%) | $28.10 | $27.23 | 530.93 K | $1.16 B |
| 06/18/2026 | $28.25 | $27.70 (-1.95%) | $28.29 | $27.09 | 1.23 M | $1.17 B |
| 06/17/2026 | $28.63 | $28.04 (-2.06%) | $29.00 | $27.83 | 367.70 K | $1.19 B |
| 06/16/2026 | $29.43 | $28.73 (-2.38%) | $29.78 | $28.27 | 392.62 K | $1.22 B |
| 06/15/2026 | $30.85 | $29.02 (-5.93%) | $30.85 | $29.01 | 324.13 K | $1.23 B |
| 06/12/2026 | $29.88 | $30.41 (1.77%) | $30.62 | $29.86 | 400.40 K | $1.29 B |
| 06/11/2026 | $28.92 | $29.60 (2.35%) | $30.07 | $28.60 | 418.33 K | $1.26 B |
| 06/10/2026 | $28.61 | $28.64 (0.1%) | $29.40 | $28.52 | 513.12 K | $1.21 B |
| 06/09/2026 | $28.22 | $28.57 (1.24%) | $28.86 | $27.64 | 447.54 K | $1.21 B |
| 06/08/2026 | $27.56 | $27.72 (0.58%) | $28.18 | $27.09 | 477.02 K | $1.18 B |
| 06/05/2026 | $27.94 | $27.15 (-2.83%) | $28.13 | $26.74 | 476.73 K | $1.15 B |
| 06/04/2026 | $27.81 | $28.29 (1.73%) | $28.44 | $27.81 | 286.52 K | $1.20 B |
| 06/03/2026 | $28.13 | $28.07 (-0.21%) | $28.30 | $27.70 | 251.60 K | $1.19 B |
| 06/02/2026 | $27.54 | $28.43 (3.23%) | $29.13 | $27.54 | 522.30 K | $1.21 B |
| 06/01/2026 | $28.13 | $27.74 (-1.39%) | $28.39 | $27.04 | 368.45 K | $1.18 B |
| 05/29/2026 | $28.42 | $28.60 (0.63%) | $28.93 | $28.13 | 595.72 K | $1.21 B |
| 05/28/2026 | $27.88 | $28.39 (1.83%) | $28.43 | $27.50 | 486.10 K | $1.20 B |
| 05/27/2026 | $27.66 | $27.87 (0.76%) | $28.17 | $27.42 | 359.21 K | $1.18 B |
| 05/26/2026 | $27.05 | $27.35 (1.11%) | $27.72 | $26.66 | 465.60 K | $1.16 B |
| 05/22/2026 | $25.60 | $26.69 (4.26%) | $26.80 | $25.60 | 309.51 K | $1.13 B |
| 05/21/2026 | $24.86 | $25.45 (2.37%) | $25.52 | $24.60 | 225.72 K | $1.08 B |
| 05/20/2026 | $24.59 | $25.12 (2.16%) | $25.14 | $24.32 | 359.11 K | $1.07 B |
| 05/19/2026 | $24.10 | $24.31 (0.87%) | $24.38 | $23.26 | 364.23 K | $1.03 B |
| 05/18/2026 | $25.18 | $24.62 (-2.22%) | $25.32 | $24.50 | 382.93 K | $1.04 B |
| 05/15/2026 | $25.80 | $25.38 (-1.63%) | $25.80 | $24.80 | 552.64 K | $1.08 B |
| 05/14/2026 | $26.66 | $26.11 (-2.06%) | $26.66 | $25.91 | 421.13 K | $1.11 B |
| 05/13/2026 | $24.31 | $26.26 (8.02%) | $26.42 | $24.21 | 485.23 K | $1.11 B |
| 05/12/2026 | $25.94 | $24.16 (-6.86%) | $26.24 | $23.86 | 610.94 K | $1.02 B |
| 05/11/2026 | $27.21 | $26.24 (-3.56%) | $27.44 | $26.16 | 475.10 K | $1.11 B |
| 05/08/2026 | $26.70 | $27.22 (1.95%) | $27.74 | $26.44 | 515.60 K | $1.15 B |
| 05/07/2026 | $27.16 | $26.43 (-2.69%) | $28.07 | $25.87 | 621.50 K | $1.12 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.
