Dark

RYET
Ruanyun Edai Technology Inc. Ordinary shares
stock NASDAQ

At Close

Sep 11, 2026 3:59:33 PM EDT

0.7200USD-11.316%(-0.0900)227,507

0.6200Bid 0.8400Ask 0.2200Spread

Pre-market

Sep 11, 2026 9:06:30 AM EDT

0.8580USD+5.652%(+0.0460)713

After-hours

Sep 11, 2026 4:31:30 PM EDT

0.7258USD+0.778%(+0.0056)118

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	0.710000	0.720000	0.710000	0.720000	-12.174%	227,507	0.000%
2026-09-10	0.810100	0.819900	0.794500	0.819800	-3.188%	43,353	-12.174%
2026-09-09	0.804100	0.849300	0.800000	0.846800	-0.365%	25,856	-14.974%
2026-09-08	0.800000	0.849900	0.800000	0.849900	+0.177%	40,236	-15.284%
2026-09-04	0.800900	0.848800	0.800800	0.848400	+4.728%	39,334	-15.134%
2026-09-03	0.805000	0.855400	0.800000	0.810100	-2.866%	43,671	-11.122%
2026-09-02	0.810000	0.839799	0.786500	0.834000	+2.056%	42,093	-13.669%
2026-09-01	0.833000	0.839500	0.800100	0.817200	-4.844%	94,612	-11.894%
2026-08-31	0.867300	0.898400	0.817300	0.858800	-9.093%	207,640	-16.162%
2026-08-28	0.970000	0.970000	0.805001	0.944700	-2.618%	1,701,624	-23.785%
2026-08-27	1.030000	1.080000	0.960000	0.970100	+2.116%	10,242,830	-25.781%
2026-08-26	0.990000	1.030000	0.950000	0.950000	-6.854%	32,013	-24.211%
2026-08-25	0.980100	1.030000	0.980100	1.019900	-0.595%	11,221	-29.405%
2026-08-24	1.035200	1.035200	0.980600	1.026000	+0.598%	11,719	-29.825%
2026-08-21	1.000000	1.029900	0.998100	1.019900	-0.894%	19,658	-29.405%
2026-08-20	1.080000	1.080000	1.000100	1.029100	-1.990%	90,234	-30.036%
2026-08-19	1.040000	1.068100	1.030000	1.050000	+1.942%	2,112	-31.429%
2026-08-18	1.020000	1.070500	1.020000	1.030000	-1.332%	1,949	-30.097%
2026-08-17	1.079200	1.079200	1.010000	1.043900	+0.375%	9,566	-31.028%
2026-08-14	1.050000	1.083300	1.020000	1.040000	-0.952%	14,577	-30.769%
2026-08-13	1.065000	1.080000	1.030000	1.050000	+1.942%	20,903	-31.429%
2026-08-12	1.040000	1.093200	1.020000	1.030000	-6.364%	59,760	-30.097%
2026-08-11	1.050000	1.100000	1.050000	1.100000	+1.852%	15,683	-34.545%
2026-08-10	1.086200	1.086200	1.050000	1.080000	+2.857%	13,891	-33.333%
2026-08-07	1.030000	1.050000	1.020000	1.050000	0.000%	6,027	-31.429%
2026-08-06	1.080200	1.090000	1.010000	1.050000	-1.869%	5,929	-31.429%
2026-08-05	1.025000	1.100000	0.990200	1.070000	+3.883%	20,032	-32.710%
2026-08-04	1.030000	1.070000	1.030000	1.030000	-0.483%	9,918	-30.097%
2026-08-03	1.047500	1.050000	1.030000	1.035000	-0.481%	6,668	-30.435%
2026-07-31	0.990000	1.043700	0.990000	1.040000	+2.970%	9,308	-30.769%
2026-07-30	1.025000	1.040000	1.010000	1.010000	-2.875%	4,700	-28.713%
2026-07-29	1.000000	1.040000	1.000000	1.039900	+1.951%	5,698	-30.763%
2026-07-28	1.010000	1.030000	1.009000	1.020000	+0.990%	37,622	-29.412%
2026-07-27	1.010000	1.029400	1.010000	1.010000	-2.415%	5,332	-28.713%
2026-07-24	1.010000	1.070000	1.010000	1.035000	+1.471%	6,671	-30.435%
2026-07-23	1.035000	1.070000	1.020000	1.020000	+0.990%	15,710	-29.412%
2026-07-22	1.040000	1.070000	1.010000	1.010000	-2.885%	13,432	-28.713%
2026-07-21	1.010000	1.045200	1.010000	1.040000	-1.878%	9,078	-30.769%
2026-07-20	0.990000	1.059900	0.980000	1.059900	+3.405%	9,410	-32.069%
2026-07-17	1.020000	1.040000	1.020000	1.025000	+1.485%	4,846	-29.756%
2026-07-16	1.060000	1.060000	1.010000	1.010000	-4.717%	12,146	-28.713%
2026-07-15	1.020000	1.075000	1.010000	1.060000	+0.952%	20,770	-32.075%
2026-07-14	1.030000	1.050000	1.010000	1.050000	+1.942%	9,085	-31.429%
2026-07-13	1.020000	1.080000	1.010000	1.030000	-3.738%	17,495	-30.097%
2026-07-10	0.980500	1.070000	0.980500	1.070000	+3.883%	7,232	-32.710%
2026-07-09	1.060000	1.170000	0.950000	1.030000	-2.830%	309,670	-30.097%
2026-07-08	0.963100	1.070000	0.963100	1.060000	+7.103%	17,709	-32.075%
2026-07-07	0.995000	1.074300	0.965100	0.989700	-1.581%	16,055	-27.251%
2026-07-06	1.010000	1.040000	0.995000	1.005600	-2.369%	49,729	-28.401%
2026-07-02	1.020000	1.049900	1.010000	1.030000	0.000%	12,635	-30.097%
2026-07-01	1.045000	1.045000	1.010000	1.030000	-0.962%	12,439	-30.097%
2026-06-30	1.030000	1.070000	1.030000	1.040000	+1.961%	30,308	-30.769%
2026-06-29	1.010000	1.041900	0.980100	1.020000	+0.990%	21,158	-29.412%
2026-06-26	0.990100	1.050000	0.955000	1.010000	-0.980%	52,335	-28.713%
2026-06-25	1.060500	1.079500	1.000000	1.020000	-5.556%	30,357	-29.412%
2026-06-24	1.060100	1.120000	1.050000	1.080000	-1.818%	26,181	-33.333%
2026-06-23	1.100000	1.129600	1.080100	1.100000	-2.655%	26,539	-34.545%
2026-06-22	1.100000	1.150000	1.077200	1.130000	+0.893%	46,440	-36.283%
2026-06-18	1.170000	1.179800	1.060000	1.120000	-3.448%	69,744	-35.714%
2026-06-17	1.050000	1.170000	1.040000	1.160000	+8.411%	206,713	-37.931%
2026-06-16	1.020000	1.095000	1.010000	1.070000	+1.905%	53,668	-32.710%
2026-06-15	0.950000	1.120000	0.950000	1.050000	+10.098%	101,972	-31.429%
2026-06-12	1.070000	1.100000	0.950000	0.953700	-12.505%	244,205	-24.505%
2026-06-11	0.949900	1.180000	0.940500	1.090000	+14.244%	432,970	-33.945%
2026-06-10	1.030000	1.140000	0.921300	0.954100	-16.307%	378,168	-24.536%
2026-06-09	0.890000	1.200000	0.853900	1.140000	+17.043%	1,645,715	-36.842%
2026-06-08	0.824800	2.030000	0.824100	0.974000	+17.349%	55,611,991	-26.078%
2026-06-05	0.798300	0.981000	0.748200	0.830000	-4.707%	2,669,372	-13.253%
2026-06-04	0.900000	0.930000	0.871000	0.871000	+0.046%	72,745	-17.336%
2026-06-03	0.948000	0.979900	0.850100	0.870600	-2.683%	16,001	-17.298%
2026-06-02	0.854000	0.980000	0.844999	0.894600	-0.600%	50,190	-19.517%
2026-06-01	0.919300	0.950000	0.900000	0.900000	-2.099%	6,226	-20.000%
2026-05-29	0.939900	0.959900	0.900000	0.919300	-1.468%	12,948	-21.680%
2026-05-28	0.945000	0.970000	0.922900	0.933000	+1.127%	6,862	-22.830%
2026-05-27	0.955000	1.000000	0.922600	0.922600	-3.393%	7,665	-21.960%
2026-05-26	0.980000	0.998800	0.910100	0.955000	+1.671%	10,530	-24.607%
2026-05-22	0.980000	1.010000	0.939300	0.939300	-5.025%	24,294	-23.347%
2026-05-21	0.960000	1.000000	0.940000	0.989000	-1.100%	40,158	-27.199%
2026-05-20	0.920100	1.000000	0.920000	1.000000	0.000%	61,257	-28.000%
2026-05-19	0.978300	1.009900	0.917100	1.000000	-0.990%	17,351	-28.000%
2026-05-18	0.982500	1.019900	0.982500	1.010000	+1.000%	7,705	-28.713%
2026-05-15	0.960500	1.010000	0.950000	1.000000	+2.302%	13,022	-28.000%
2026-05-14	0.955100	1.000000	0.955000	0.977500	-2.240%	5,923	-26.343%
2026-05-13	1.047600	1.055400	0.970000	0.999900	-0.853%	27,798	-27.993%
2026-05-12	1.062800	1.062800	0.975000	1.008500	+5.052%	10,078	-28.607%
2026-05-11	1.075000	1.075000	0.960000	0.960000	-10.280%	17,259	-25.000%
2026-05-08	1.030500	1.080000	1.030500	1.070000	-4.456%	7,044	-32.710%
2026-05-07	1.080000	1.170000	1.050000	1.119900	+3.694%	20,018	-35.709%
2026-05-06	1.089900	1.090000	1.040000	1.080000	+1.896%	7,708	-33.333%
2026-05-05	1.030000	1.070000	1.030000	1.059900	-3.812%	5,416	-32.069%
2026-05-04	1.031400	1.130000	1.031400	1.101900	-4.968%	6,713	-34.658%
2026-05-01	1.080000	1.159500	1.065000	1.159500	+7.361%	6,259	-37.904%
2026-04-30	1.155000	1.155000	1.040100	1.080000	-3.571%	4,927	-33.333%
2026-04-29	1.135100	1.135100	1.075000	1.120000	-1.961%	2,657	-35.714%
2026-04-28	1.160000	1.160000	1.030400	1.142400	-1.517%	11,015	-36.975%
2026-04-27	1.170000	1.198000	1.110100	1.160000	0.000%	6,972	-37.931%
2026-04-24	1.209200	1.209200	1.150400	1.160000	-0.855%	13,788	-37.931%
2026-04-23	1.190000	1.190000	1.140000	1.170000	-4.098%	11,021	-38.462%
2026-04-22	1.180000	1.240000	1.130000	1.220000	+7.018%	23,309	-40.984%
2026-04-21	1.190000	1.300000	1.125400	1.140000	-4.202%	24,206	-36.842%
2026-04-20	1.090000	1.200000	1.090000	1.190000	+5.310%	30,550	-39.496%
2026-04-17	1.139900	1.209400	1.100000	1.130000	-0.877%	16,628	-36.283%
2026-04-16	1.140000	1.160000	1.120000	1.140000	+3.102%	7,363	-36.842%
2026-04-15	1.120000	1.140000	1.092000	1.105700	+2.380%	28,931	-34.883%
2026-04-14	1.050000	1.100000	1.050000	1.080000	+1.887%	51,362	-33.333%
2026-04-13	1.030000	1.110100	1.030000	1.060000	-1.852%	21,322	-32.075%
2026-04-10	1.060000	1.090000	1.021800	1.080000	-0.917%	13,431	-33.333%
2026-04-09	1.160000	1.166300	1.000000	1.090000	-3.540%	37,672	-33.945%
2026-04-08	0.980000	1.270000	0.980000	1.130000	+22.826%	587,348	-36.283%
2026-04-07	0.978300	0.978300	0.920000	0.920000	-1.393%	7,588	-21.739%
2026-04-06	0.925000	0.970000	0.922549	0.933000	+0.865%	27,900	-22.830%
2026-04-02	0.899000	0.989990	0.890000	0.925000	+1.348%	59,317	-22.162%
2026-04-01	0.911300	0.920000	0.890000	0.912700	-1.850%	16,856	-21.113%
2026-03-31	0.920000	0.980000	0.835340	0.929900	-5.527%	96,642	-22.572%
2026-03-30	0.990000	1.020000	0.920000	0.984300	-2.545%	32,824	-26.852%
2026-03-27	1.019900	1.019900	0.970000	1.010000	+4.124%	15,807	-28.713%
2026-03-26	1.000000	1.020000	0.960000	0.970000	-4.902%	27,941	-25.773%
2026-03-25	0.989700	1.030000	0.989700	1.020000	+1.827%	8,301	-29.412%
2026-03-24	1.010000	1.030000	1.000000	1.001700	-0.822%	24,386	-28.122%
2026-03-23	0.998000	1.010000	0.953300	1.010000	-0.980%	21,208	-28.713%
2026-03-20	0.960000	1.030000	0.951000	1.020000	+0.990%	13,712	-29.412%
2026-03-19	1.030000	1.030000	0.980000	1.010000	0.000%	8,264	-28.713%
2026-03-18	1.030000	1.050000	1.010000	1.010000	-3.810%	6,421	-28.713%
2026-03-17	1.042600	1.065500	1.040100	1.050000	-0.474%	25,027	-31.429%
2026-03-16	1.020000	1.060000	0.939900	1.055000	+7.653%	42,206	-31.754%
2026-03-13	0.984500	1.033300	0.920000	0.980000	-1.508%	11,972	-26.531%
2026-03-12	0.990100	1.035300	0.985000	0.995000	-2.927%	5,604	-27.638%
2026-03-11	1.010200	1.055900	1.000500	1.025000	-2.381%	3,273	-29.756%
2026-03-10	1.030000	1.050000	0.990100	1.050000	+1.942%	6,889	-31.429%
2026-03-09	1.000000	1.030000	0.990000	1.030000	+0.527%	5,097	-30.097%
2026-03-06	1.000000	1.030000	0.990000	1.024600	+3.505%	10,511	-29.729%
2026-03-05	0.962800	0.990000	0.917100	0.989900	+3.438%	15,156	-27.265%
2026-03-04	0.940000	0.990000	0.926500	0.957000	+3.136%	13,760	-24.765%
2026-03-03	0.839800	0.940000	0.839800	0.927900	-1.308%	9,393	-22.405%
2026-03-02	0.890100	0.940200	0.890100	0.940200	-1.032%	9,568	-23.421%
2026-02-27	0.990000	0.990000	0.900100	0.950000	-2.288%	4,845	-24.211%
2026-02-26	0.960000	1.000000	0.950000	0.972249	-2.775%	4,199	-25.945%
2026-02-25	1.015000	1.050000	0.980100	1.000000	+1.082%	8,335	-28.000%
2026-02-24	0.984500	1.020000	0.984500	0.989300	-2.050%	9,170	-27.221%
2026-02-23	1.040000	1.060000	1.000000	1.010000	-0.980%	9,155	-28.713%
2026-02-20	1.030000	1.089900	1.000100	1.020000	+3.030%	8,539	-29.412%
2026-02-19	1.000000	1.000000	0.980000	0.990000	-0.990%	2,102	-27.273%
2026-02-18	1.000000	1.000000	0.999700	0.999900	+0.553%	3,475	-27.993%
2026-02-17	1.030000	1.030000	0.994400	0.994400	-2.519%	11,993	-27.595%
2026-02-13	1.010000	1.020100	1.000000	1.020100	+2.010%	9,222	-29.419%
2026-02-12	1.054000	1.080000	0.988300	1.000000	-4.762%	28,246	-28.000%
2026-02-11	1.100000	1.110000	1.010000	1.050000	-2.778%	25,692	-31.429%
2026-02-10	1.080000	1.110000	1.070000	1.080000	+1.887%	8,263	-33.333%
2026-02-09	1.070000	1.100000	1.050000	1.060000	-1.852%	7,582	-32.075%
2026-02-06	1.050400	1.090000	1.050000	1.080000	+2.857%	10,661	-33.333%
2026-02-05	1.021400	1.060000	1.021400	1.050000	+2.941%	16,435	-31.429%
2026-02-04	1.080000	1.080000	1.001400	1.020000	-3.774%	22,873	-29.412%
2026-02-03	1.090000	1.090000	1.030000	1.060000	-2.752%	13,977	-32.075%
2026-02-02	1.080000	1.110000	1.060000	1.090000	+2.830%	22,859	-33.945%
2026-01-30	1.060000	1.100000	1.040000	1.060000	+3.922%	15,083	-32.075%
2026-01-29	1.090000	1.100000	1.020000	1.020000	-6.422%	18,593	-29.412%
2026-01-28	1.140000	1.140000	1.090000	1.090000	-0.457%	17,270	-33.945%
2026-01-27	1.150000	1.165000	1.095000	1.095000	-5.603%	26,537	-34.247%
2026-01-26	1.170000	1.177800	1.150000	1.160000	-1.277%	13,358	-37.931%
2026-01-23	1.171000	1.210000	1.150000	1.175000	-1.261%	55,816	-38.723%
2026-01-22	1.200000	1.200000	1.170000	1.190000	0.000%	10,578	-39.496%
2026-01-21	1.220000	1.220000	1.190000	1.190000	-2.459%	22,658	-39.496%
2026-01-20	1.230000	1.239900	1.200000	1.220000	-1.613%	18,306	-40.984%
2026-01-16	1.240000	1.250000	1.200000	1.240000	+1.224%	27,879	-41.935%
2026-01-15	1.250000	1.250000	1.200000	1.225000	-1.210%	31,482	-41.224%
2026-01-14	1.210100	1.255000	1.210100	1.240000	-0.800%	13,712	-41.935%
2026-01-13	1.180000	1.260000	1.180000	1.250000	-0.794%	12,832	-42.400%
2026-01-12	1.240000	1.300000	1.240000	1.260000	+3.279%	29,373	-42.857%
2026-01-09	1.210000	1.240000	1.140100	1.220000	+5.172%	40,983	-40.984%
2026-01-08	1.142500	1.180100	1.142500	1.160000	-2.110%	14,722	-37.931%
2026-01-07	1.200000	1.200000	1.150000	1.185000	-0.420%	25,352	-39.241%
2026-01-06	1.230000	1.230000	1.160000	1.190000	-0.833%	23,210	-39.496%
2026-01-05	1.230000	1.230100	1.094700	1.200000	+1.695%	26,311	-40.000%
2026-01-02	1.346300	1.346300	1.130000	1.180000	+9.259%	25,017	-38.983%
2025-12-31	1.250100	1.280000	1.070000	1.080000	-10.744%	73,022	-33.333%
2025-12-30	1.180000	1.290000	1.180000	1.210000	+0.833%	65,085	-40.496%
2025-12-29	1.185000	1.259400	1.145000	1.200000	-0.826%	48,265	-40.000%
2025-12-26	1.240000	1.240000	1.170000	1.210000	-5.469%	38,136	-40.496%
2025-12-24	1.280000	1.350000	1.235300	1.280000	-2.290%	30,644	-43.750%
2025-12-23	1.240000	1.370000	1.240000	1.310000	+5.645%	90,577	-45.038%
2025-12-22	1.250000	1.300000	1.230000	1.240000	-0.800%	101,164	-41.935%
2025-12-19	1.270000	1.315000	1.210100	1.250000	-1.575%	90,852	-42.400%
2025-12-18	1.095000	1.490000	1.095000	1.270000	+20.952%	1,353,654	-43.307%
2025-12-17	1.150000	1.190000	1.050000	1.050000	-7.080%	57,815	-31.429%
2025-12-16	1.140000	1.190000	1.120000	1.130000	-1.739%	51,312	-36.283%
2025-12-15	1.100000	1.165000	1.100000	1.150000	+4.545%	33,782	-37.391%
2025-12-12	1.090000	1.120100	1.090000	1.100000	0.000%	25,962	-34.545%
2025-12-11	1.140000	1.140000	1.100000	1.100000	-3.509%	12,255	-34.545%
2025-12-10	1.120000	1.165000	1.110000	1.140000	-0.870%	18,318	-36.842%
2025-12-09	1.149900	1.191000	1.130000	1.150000	0.000%	13,453	-37.391%
2025-12-08	1.150000	1.185000	1.060000	1.150000	-1.709%	42,227	-37.391%
2025-12-05	1.140000	1.170000	1.120100	1.170000	+0.862%	15,392	-38.462%
2025-12-04	1.110000	1.191500	1.056000	1.160000	+2.655%	65,231	-37.931%
2025-12-03	1.220000	1.220000	1.110000	1.130000	-6.612%	44,779	-36.283%
2025-12-02	1.180000	1.280000	1.170000	1.210000	+2.542%	96,788	-40.496%
2025-12-01	1.045900	1.270000	1.010000	1.180000	+18.593%	340,420	-38.983%
2025-11-28	1.010000	1.010000	0.943500	0.995000	+1.531%	8,961	-27.638%
2025-11-26	0.979700	1.040000	0.943400	0.980000	-2.970%	37,580	-26.531%
2025-11-25	0.805000	1.080000	0.801000	1.010000	+13.394%	156,179	-28.713%
2025-11-24	0.780100	0.936700	0.720100	0.890700	+12.747%	79,287	-19.165%
2025-11-21	0.899112	0.930900	0.655000	0.790000	-15.154%	277,504	-8.861%
2025-11-20	0.931800	0.938500	0.913500	0.931100	+2.150%	79,675	-22.672%
2025-11-19	0.851800	0.924900	0.850600	0.911500	+1.390%	203,150	-21.009%
2025-11-18	0.948000	0.970000	0.860000	0.899000	+19.867%	5,387,156	-19.911%
2025-11-17	0.730100	0.770000	0.710000	0.750000	-0.180%	2,047,096	-4.000%
2025-11-14	0.762100	0.800000	0.727200	0.751350	-6.549%	75,746	-4.172%
2025-11-13	0.898100	0.915000	0.776100	0.804000	-14.341%	97,801	-10.448%
2025-11-12	0.944700	0.960000	0.900100	0.938600	-2.534%	29,157	-23.290%
2025-11-11	1.020000	1.020000	0.908900	0.963000	-0.280%	31,946	-25.234%
2025-11-10	1.000000	1.000000	0.964900	0.965700	+0.594%	29,869	-25.443%
2025-11-07	1.045100	1.050000	0.930000	0.960000	-10.280%	84,132	-25.000%
2025-11-06	1.060000	1.110000	1.015000	1.070000	+2.885%	73,072	-32.710%
2025-11-05	1.080000	1.150000	1.040000	1.040000	-5.455%	84,100	-30.769%
2025-11-04	1.150000	1.150000	1.070000	1.100000	-5.983%	68,294	-34.545%
2025-11-03	1.180000	1.219600	1.150000	1.170000	-4.098%	48,914	-38.462%
2025-10-31	1.240000	1.300000	1.190200	1.220000	-5.058%	51,508	-40.984%
2025-10-30	1.320000	1.350000	1.240000	1.285000	-2.652%	34,318	-43.969%
2025-10-29	1.235000	1.390000	1.220300	1.320000	+5.600%	115,414	-45.455%
2025-10-28	1.139300	1.350000	1.100000	1.250000	+11.607%	242,392	-42.400%
2025-10-27	1.160000	1.189400	1.100000	1.120000	-2.609%	61,910	-35.714%
2025-10-24	1.200000	1.202600	1.125000	1.150000	-2.542%	51,537	-37.391%
2025-10-23	1.230000	1.263700	1.100000	1.180000	-8.527%	194,301	-38.983%
2025-10-22	1.330000	1.350000	1.250000	1.290000	-3.731%	89,889	-44.186%
2025-10-21	1.350000	1.351100	1.320000	1.340000	-0.741%	42,165	-46.269%
2025-10-20	1.350000	1.390000	1.321000	1.350000	-0.735%	38,725	-46.667%
2025-10-17	1.370000	1.410000	1.343500	1.360000	-2.857%	29,567	-47.059%
2025-10-16	1.409500	1.420000	1.370700	1.400000	+0.719%	41,622	-48.571%
2025-10-15	1.400000	1.419700	1.340100	1.390000	-0.714%	39,900	-48.201%
2025-10-14	1.400000	1.430000	1.381000	1.400000	-2.098%	32,015	-48.571%
2025-10-13	1.400000	1.490000	1.340000	1.430000	+6.716%	128,625	-49.650%
2025-10-10	1.450000	1.470000	1.290000	1.340000	-9.459%	187,975	-46.269%
2025-10-09	1.470000	1.500000	1.450000	1.480000	+1.370%	116,135	-51.351%
2025-10-08	1.450000	1.477000	1.400000	1.460000	+2.098%	57,538	-50.685%
2025-10-07	1.460000	1.490000	1.410000	1.430000	-4.027%	95,871	-49.650%
2025-10-06	1.490000	1.585000	1.420100	1.490000	+2.759%	167,237	-51.678%
2025-10-03	1.420700	1.500000	1.420000	1.450000	+0.110%	64,607	-50.345%
2025-10-02	1.420000	1.450000	1.410000	1.448400	+1.287%	50,766	-50.290%
2025-10-01	1.431900	1.470000	1.400000	1.430000	+0.704%	34,697	-49.650%
2025-09-30	1.460000	1.489900	1.410000	1.420000	-2.740%	42,786	-49.296%
2025-09-29	1.440000	1.490000	1.430000	1.460000	-0.680%	49,116	-50.685%
2025-09-26	1.460000	1.525000	1.420000	1.470000	-2.000%	71,136	-51.020%
2025-09-25	1.530000	1.549900	1.460000	1.500000	-1.316%	81,043	-52.000%
2025-09-24	1.530000	1.630000	1.490000	1.520000	-2.564%	70,854	-52.632%
2025-09-23	1.430000	1.799300	1.410000	1.560000	+7.586%	594,162	-53.846%
2025-09-22	1.390000	1.470000	1.390000	1.450000	+3.571%	80,746	-50.345%
2025-09-19	1.390000	1.460000	1.390000	1.400000	0.000%	49,377	-48.571%
2025-09-18	1.500000	1.510000	1.390000	1.400000	-5.405%	117,296	-48.571%
2025-09-17	1.475200	1.520000	1.430600	1.480000	+2.069%	91,428	-51.351%
2025-09-16	1.455000	1.460000	1.400000	1.450000	-0.685%	138,530	-50.345%
2025-09-15	1.430000	1.505000	1.420000	1.460000	-0.680%	62,032	-50.685%
2025-09-12	1.530000	1.596700	1.460000	1.470000	-5.161%	59,238	-51.020%
2025-09-11	1.410000	1.570000	1.410000	1.550000	+6.897%	127,888	-53.548%
2025-09-10	1.400000	1.460000	1.375000	1.450000	+5.072%	138,985	-50.345%
2025-09-09	1.370000	1.440000	1.330000	1.380000	-0.719%	108,631	-47.826%
2025-09-08	1.400000	1.450000	1.365000	1.390000	+1.460%	52,529	-48.201%
2025-09-05	1.350000	1.470000	1.350000	1.370000	-0.725%	126,632	-47.445%
2025-09-04	1.330000	1.420000	1.290400	1.380000	+2.985%	245,971	-47.826%
2025-09-03	1.370000	1.415000	1.340000	1.340000	-5.634%	40,200	-46.269%
2025-09-02	1.380000	1.430000	1.340000	1.420000	+2.158%	100,682	-49.296%
2025-08-29	1.450000	1.480000	1.380000	1.390000	-4.795%	101,705	-48.201%
2025-08-28	1.480300	1.530000	1.440000	1.460000	0.000%	58,795	-50.685%
2025-08-27	1.445200	1.550000	1.445200	1.460000	-0.680%	111,492	-50.685%
2025-08-26	1.480000	1.489900	1.430000	1.470000	+0.685%	45,611	-51.020%
2025-08-25	1.490000	1.610000	1.410100	1.460000	-1.351%	95,829	-50.685%
2025-08-22	1.410000	1.510000	1.410000	1.480000	+4.225%	128,346	-51.351%
2025-08-21	1.440000	1.450000	1.410000	1.420000	+1.429%	57,445	-49.296%
2025-08-20	1.530000	1.580000	1.331700	1.400000	-8.497%	117,076	-48.571%
2025-08-19	1.540000	1.554800	1.520000	1.530000	-3.774%	95,076	-52.941%
2025-08-18	1.560000	1.621400	1.540000	1.590000	-1.852%	74,612	-54.717%
2025-08-15	1.600000	1.685700	1.580000	1.620000	-0.613%	133,055	-55.556%
2025-08-14	1.570000	1.660000	1.570000	1.630000	+1.875%	106,924	-55.828%
2025-08-13	1.585000	1.660000	1.560000	1.600000	+0.629%	143,202	-55.000%
2025-08-12	1.540000	1.650000	1.520000	1.590000	+3.247%	112,336	-54.717%
2025-08-11	1.520000	1.580000	1.510000	1.540000	+0.654%	194,184	-53.247%
2025-08-08	1.560000	1.600000	1.520000	1.530000	-1.923%	182,601	-52.941%
2025-08-07	1.570000	1.700000	1.540000	1.560000	-1.887%	166,220	-53.846%
2025-08-06	1.600000	1.650000	1.540000	1.590000	-0.625%	102,434	-54.717%
2025-08-05	1.550000	1.650000	1.550000	1.600000	0.000%	96,933	-55.000%
2025-08-04	1.630000	1.640000	1.500000	1.600000	-1.235%	382,039	-55.000%
2025-08-01	1.680000	1.690000	1.580000	1.620000	-4.706%	255,313	-55.556%
2025-07-31	1.690000	1.820000	1.680000	1.700000	+1.190%	270,905	-57.647%
2025-07-30	1.800000	1.850000	1.680000	1.680000	-2.890%	340,879	-57.143%
2025-07-29	1.900000	1.950000	1.675000	1.730000	-10.825%	677,464	-58.382%
2025-07-28	1.960000	2.001700	1.880000	1.940000	-2.020%	348,945	-62.887%
2025-07-25	2.040000	2.075000	1.970000	1.980000	-3.415%	460,496	-63.636%
2025-07-24	2.090000	2.119100	1.980000	2.050000	-1.914%	300,070	-64.878%
2025-07-23	2.010000	2.180000	1.910000	2.090000	+6.091%	674,327	-65.550%
2025-07-22	2.140000	2.225700	1.880000	1.970000	-7.944%	811,714	-63.452%
2025-07-21	2.520000	2.670000	2.110100	2.140000	-10.084%	1,171,720	-66.355%
2025-07-18	2.700000	2.860000	2.221500	2.380000	-7.031%	1,476,183	-69.748%
2025-07-17	2.210000	2.988900	2.190000	2.560000	+19.070%	4,379,527	-71.875%
2025-07-16	2.020000	2.400000	2.010000	2.150000	+10.825%	2,153,995	-66.512%
2025-07-15	1.640000	2.460000	1.600000	1.940000	+2.105%	8,931,646	-62.887%
2025-07-14	19.200000	19.200000	1.500000	1.900000	-90.603%	13,226,394	-62.105%
2025-07-11	15.190000	21.000000	15.190000	20.220000	+31.384%	533,233	-96.439%
2025-07-10	10.570000	15.490000	10.570000	15.390000	+37.780%	540,993	-95.322%
2025-07-09	10.250000	11.617900	9.980000	11.170000	+12.601%	698,914	-93.554%
2025-07-08	9.760000	10.100000	8.945000	9.920000	+1.535%	164,163	-92.742%
2025-07-07	9.900000	10.270000	9.299800	9.770000	-1.313%	443,667	-92.631%
2025-07-03	9.310000	10.240000	9.200000	9.900000	+3.992%	233,176	-92.727%
2025-07-02	7.610000	9.545000	7.610000	9.520000	+25.099%	716,154	-92.437%
2025-07-01	8.180000	8.388700	7.500000	7.610000	-7.195%	189,838	-90.539%
2025-06-30	5.980000	8.200000	5.980000	8.200000	+33.333%	866,434	-91.220%
2025-06-27	6.500000	6.900000	6.112300	6.150000	-6.107%	208,408	-88.293%
2025-06-26	5.720000	6.690000	5.360000	6.550000	+12.931%	336,020	-89.008%
2025-06-25	7.610000	8.275500	5.745000	5.800000	-23.784%	529,310	-87.586%
2025-06-24	8.010000	9.194400	7.200000	7.610000	-5.348%	906,834	-90.539%
2025-06-23	7.410000	8.280000	7.410000	8.040000	+5.098%	154,408	-91.045%
2025-06-20	8.040000	8.340000	7.300000	7.650000	-4.015%	253,487	-90.588%
2025-06-18	9.140000	9.230000	7.820000	7.970000	-9.944%	333,768	-90.966%
2025-06-17	7.740000	9.500000	7.500000	8.850000	+14.341%	425,117	-91.864%
2025-06-16	7.000000	8.390000	7.000000	7.740000	+7.799%	321,089	-90.698%
2025-06-13	6.970000	7.900000	6.600000	7.180000	+1.844%	934,667	-89.972%
2025-06-12	7.630000	8.148400	6.800000	7.050000	-9.383%	379,762	-89.787%
2025-06-11	8.060000	8.840000	7.610000	7.780000	-7.711%	379,878	-90.746%
2025-06-10	8.640000	9.640000	8.150000	8.430000	-5.387%	320,950	-91.459%
2025-06-09	7.750000	9.350000	7.457500	8.910000	+16.471%	718,106	-91.919%
2025-06-06	7.850000	8.310000	7.570000	7.650000	-0.907%	638,506	-90.588%
2025-06-05	8.610000	9.180000	7.700000	7.720000	-15.258%	718,453	-90.674%
2025-06-04	8.860000	11.190000	8.645100	9.110000	+2.706%	1,626,163	-92.097%
2025-06-03	9.630000	10.540000	8.310000	8.870000	-7.604%	526,928	-91.883%
2025-06-02	11.890000	12.760000	9.300000	9.600000	-23.688%	917,847	-92.500%
2025-05-30	10.520000	13.000000	9.280000	12.580000	+17.241%	1,718,121	-94.277%
2025-05-29	12.420000	13.230000	9.830000	10.730000	-13.468%	1,666,182	-93.290%
2025-05-28	14.110000	14.700000	11.325000	12.400000	-12.181%	1,016,850	-94.194%
2025-05-27	12.970000	14.365000	12.970000	14.120000	+5.728%	821,344	-94.901%
2025-05-23	13.200000	14.215000	11.535500	13.355000	-3.014%	735,692	-94.609%
2025-05-22	13.430000	15.300000	13.300000	13.770000	+1.325%	451,611	-94.771%
2025-05-21	13.320000	14.299400	12.880000	13.590000	+1.645%	388,144	-94.702%
2025-05-20	12.330000	14.000000	11.010000	13.370000	+7.997%	816,855	-94.615%
2025-05-19	10.000000	13.000000	9.970000	12.380000	+22.696%	958,696	-94.184%
2025-05-16	7.710000	11.430000	7.710000	10.090000	+29.359%	800,234	-92.864%
2025-05-15	8.840000	9.930000	6.500100	7.800000	-18.538%	1,326,543	-90.769%
2025-05-14	14.450000	14.982800	2.680000	9.575000	-33.783%	8,511,411	-92.480%
2025-05-13	12.830000	15.200000	11.490000	14.460000	+12.354%	767,518	-95.021%
2025-05-12	9.270000	13.286500	8.010000	12.870000	+35.975%	1,059,160	-94.406%
2025-05-09	7.620000	9.750000	7.620000	9.465000	+21.036%	761,169	-92.393%
2025-05-08	6.075000	8.300000	5.910000	7.820000	+27.987%	777,368	-90.793%
2025-05-07	7.210000	7.450000	4.340000	6.110000	-15.257%	2,072,380	-88.216%
2025-05-06	7.120000	8.409400	4.900000	7.210000	-0.962%	1,152,659	-90.014%
2025-05-05	7.090000	8.200000	6.870000	7.280000	+7.692%	519,764	-90.110%
2025-05-02	8.060000	8.610000	6.450000	6.760000	-15.920%	506,438	-89.349%
2025-05-01	8.340000	8.915000	7.410000	8.040000	-2.545%	233,819	-91.045%
2025-04-30	5.100000	8.698000	4.763400	8.250000	+62.722%	1,014,158	-91.273%
2025-04-29	5.361600	5.500000	4.690000	5.070000	+1.807%	1,177,920	-85.799%
2025-04-28	5.840000	6.230000	4.850000	4.980000	-13.841%	378,628	-85.542%
2025-04-25	6.200000	6.652400	5.562200	5.780000	-0.345%	74,763	-87.543%
2025-04-24	6.710000	7.222000	5.751800	5.800000	-14.201%	130,382	-87.586%
2025-04-23	7.900000	7.900000	6.105000	6.760000	-13.333%	168,779	-89.349%
2025-04-22	7.300000	7.880000	7.011900	7.800000	+4.698%	99,914	-90.769%
2025-04-21	7.660000	7.860000	6.740000	7.450000	-3.497%	192,200	-90.336%
2025-04-17	6.200000	7.750000	6.101500	7.720000	+28.239%	142,337	-90.674%
2025-04-16	7.200000	8.340000	5.785000	6.020000	-14.000%	402,075	-88.040%
2025-04-15	5.200000	7.240000	5.093700	7.000000	+34.100%	683,639	-89.714%
2025-04-14	4.570000	5.400000	4.440000	5.220000	+9.664%	508,233	-86.207%
2025-04-11	4.440000	5.025000	4.440000	4.760000	+7.449%	283,851	-84.874%
2025-04-10	4.337700	6.800000	4.140000	4.430000	+4.481%	1,531,280	-83.747%
2025-04-09	4.070000	4.350000	4.050000	4.240000	-5.987%	403,002	-83.019%
2025-04-08	7.300000	8.030000	4.000000	4.510000	0.000%	3,838,556	-84.035%

.dark-mode .HG76hT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HG76hT{ color: #333333; background-color: white; border: 2px solid #333333; }RYETRuanyun Edai Technology Inc. Ordinary sharesstock NASDAQ

RYET
Ruanyun Edai Technology Inc. Ordinary shares
stock NASDAQ