NASDAQ : RYET
Ruanyun Edai Technology Inc. — Price history
Consumer Staples · Education & Training Services · China
Last price 0.7001 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 26.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ruanyun Edai Technology Inc. (RYET) closed at 0.6703 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6702 | 0.6802 | 0.6702 | 0.6703 | 1,576 | -4.11% |
| 2026-10-30 | 0.6784 | 0.7485 | 0.6601 | 0.699 | 65,526 | -0.16% |
| 2026-10-29 | 0.7485 | 0.7595 | 0.7 | 0.7001 | 4,989 | +0.00% |
| 2026-10-28 | 0.6708 | 0.7395 | 0.6708 | 0.7001 | 5,337 | +2.20% |
| 2026-10-27 | 0.64 | 0.7778 | 0.64 | 0.6851 | 6,798 | +2.35% |
| 2026-10-26 | 0.65 | 0.7293 | 0.65 | 0.6693 | 7,649 | -4.49% |
| 2026-10-23 | 0.7026 | 0.7175 | 0.7 | 0.7008 | 8,505 | -1.56% |
| 2026-10-22 | 0.75 | 0.75 | 0.7024 | 0.7119 | 21,356 | -2.48% |
| 2026-10-21 | 0.715 | 0.74 | 0.71 | 0.73 | 31,485 | +0.00% |
| 2026-10-20 | 0.7125 | 0.7499 | 0.71 | 0.73 | 9,726 | -2.77% |
| 2026-10-19 | 0.7227 | 0.7512 | 0.712 | 0.7508 | 7,121 | -4.94% |
| 2026-10-16 | 0.7901 | 0.8199 | 0.7298 | 0.7898 | 11,599 | -4.73% |
| 2026-10-15 | 0.8001 | 0.8299 | 0.8 | 0.829 | 10,269 | -1.03% |
| 2026-10-14 | 0.8601 | 0.8601 | 0.805 | 0.8376 | 21,160 | -4.48% |
| 2026-10-13 | 0.89 | 0.89 | 0.8193 | 0.8769 | 29,938 | -1.06% |
| 2026-10-12 | 0.8901 | 0.9188 | 0.8703 | 0.8863 | 18,097 | -3.65% |
| 2026-10-09 | 0.894 | 0.9498 | 0.894 | 0.9199 | 6,150 | -0.05% |
| 2026-10-08 | 0.95 | 0.9698 | 0.9155 | 0.9204 | 27,063 | -1.82% |
| 2026-10-07 | 0.8701 | 0.97 | 0.8701 | 0.9375 | 26,071 | -3.92% |
| 2026-10-06 | 0.8501 | 0.98 | 0.8501 | 0.9757 | 128,462 | +11.00% |
| 2026-10-05 | 0.8899 | 0.9099 | 0.82 | 0.879 | 67,041 | +2.22% |
| 2026-10-02 | 0.8 | 0.8698 | 0.8 | 0.8599 | 57,199 | +4.79% |
| 2026-10-01 | 0.82 | 0.8301 | 0.81 | 0.8206 | 8,646 | +2.56% |
| 2026-09-30 | 0.86 | 0.9099 | 0.7919 | 0.8001 | 95,426 | -4.47% |
| 2026-09-29 | 0.8313 | 0.9278 | 0.81 | 0.8376 | 414,271 | -5.88% |
| 2026-09-28 | 0.82 | 0.8899 | 0.82 | 0.8899 | 20,070 | +3.60% |
| 2026-09-25 | 0.8305 | 0.86 | 0.825 | 0.859 | 17,482 | +2.27% |
| 2026-09-24 | 0.8261 | 0.8412 | 0.8101 | 0.8399 | 5,147 | -3.16% |
| 2026-09-23 | 0.8152 | 0.87 | 0.8152 | 0.8673 | 12,120 | +5.51% |
| 2026-09-22 | 0.89 | 0.89 | 0.81 | 0.822 | 41,313 | -3.70% |
| 2026-09-21 | 0.8911 | 0.8911 | 0.8374 | 0.8536 | 9,630 | +0.67% |
| 2026-09-18 | 0.85 | 0.91 | 0.8106 | 0.8479 | 65,276 | -4.73% |
| 2026-09-17 | 0.783 | 0.89 | 0.7806 | 0.89 | 63,810 | +14.92% |
| 2026-09-16 | 0.745 | 0.8199 | 0.7142 | 0.7745 | 96,889 | +2.44% |
| 2026-09-15 | 0.75 | 0.7998 | 0.74 | 0.756 | 35,037 | -0.85% |
| 2026-09-14 | 0.753 | 0.8 | 0.7024 | 0.7625 | 38,945 | +6.20% |
| 2026-09-11 | 0.81 | 0.8125 | 0.6754 | 0.718 | 227,388 | -12.42% |
| 2026-09-10 | 0.8101 | 0.8199 | 0.7945 | 0.8198 | 43,300 | -3.19% |
| 2026-09-09 | 0.8041 | 0.8493 | 0.8 | 0.8468 | 25,397 | -0.36% |
| 2026-09-08 | 0.8 | 0.8499 | 0.8 | 0.8499 | 40,067 | +0.18% |
| 2026-09-04 | 0.8009 | 0.8488 | 0.8008 | 0.8484 | 38,803 | +4.73% |
| 2026-09-03 | 0.805 | 0.8554 | 0.8 | 0.8101 | 42,298 | -2.87% |
| 2026-09-02 | 0.81 | 0.8398 | 0.7865 | 0.834 | 41,384 | +2.06% |
| 2026-09-01 | 0.833 | 0.8395 | 0.8001 | 0.8172 | 91,995 | -4.84% |
| 2026-08-31 | 0.8673 | 0.8984 | 0.8173 | 0.8588 | 196,445 | -9.09% |
| 2026-08-28 | 0.97 | 0.97 | 0.805 | 0.9447 | 1,642,863 | -2.62% |
| 2026-08-27 | 1.03 | 1.08 | 0.96 | 0.9701 | 4,078,043 | +2.12% |
| 2026-08-26 | 0.99 | 1.03 | 0.95 | 0.95 | 32,012 | -6.85% |
| 2026-08-25 | 0.9801 | 1.03 | 0.9801 | 1.02 | 11,184 | -0.59% |
| 2026-08-24 | 1.035 | 1.035 | 0.9806 | 1.026 | 11,710 | +0.60% |
| 2026-08-21 | 1 | 1.03 | 0.9981 | 1.02 | 19,558 | -0.89% |
| 2026-08-20 | 1.08 | 1.08 | 1 | 1.029 | 86,542 | -1.99% |
| 2026-08-19 | 1.04 | 1.068 | 1.03 | 1.05 | 2,111 | +1.94% |
| 2026-08-18 | 1.02 | 1.071 | 1.02 | 1.03 | 1,945 | -1.33% |
| 2026-08-17 | 1.079 | 1.079 | 1.01 | 1.044 | 9,410 | +0.38% |
| 2026-08-14 | 1.05 | 1.083 | 1.02 | 1.04 | 14,373 | -0.95% |
| 2026-08-13 | 1.065 | 1.08 | 1.03 | 1.05 | 20,892 | +1.94% |
| 2026-08-12 | 1.04 | 1.093 | 1.02 | 1.03 | 59,759 | -6.36% |
| 2026-08-11 | 1.05 | 1.1 | 1.05 | 1.1 | 15,682 | +1.85% |
| 2026-08-10 | 1.086 | 1.086 | 1.05 | 1.08 | 13,890 | +2.86% |
| 2026-08-07 | 1.03 | 1.05 | 1.02 | 1.05 | 6,026 | +0.00% |
| 2026-08-06 | 1.08 | 1.09 | 1.01 | 1.05 | 5,929 | -1.87% |
| 2026-08-05 | 1.025 | 1.1 | 0.9902 | 1.07 | 20,032 | +3.88% |
| 2026-08-04 | 1.03 | 1.07 | 1.03 | 1.03 | 9,918 | -0.48% |
| 2026-08-03 | 1.048 | 1.05 | 1.03 | 1.035 | 6,667 | -0.48% |
| 2026-07-31 | 0.99 | 1.044 | 0.99 | 1.04 | 9,307 | +2.97% |
| 2026-07-30 | 1.025 | 1.04 | 1.01 | 1.01 | 4,699 | -2.88% |
| 2026-07-29 | 1 | 1.04 | 1 | 1.04 | 5,697 | +1.95% |
| 2026-07-28 | 1.01 | 1.03 | 1.009 | 1.02 | 37,622 | +0.99% |
| 2026-07-27 | 1.01 | 1.029 | 1.01 | 1.01 | 5,332 | -2.42% |
| 2026-07-24 | 1.01 | 1.07 | 1.01 | 1.035 | 6,670 | +1.47% |
| 2026-07-23 | 1.035 | 1.07 | 1.02 | 1.02 | 15,709 | +0.99% |
| 2026-07-22 | 1.04 | 1.07 | 1.01 | 1.01 | 13,431 | -2.88% |
| 2026-07-21 | 1.01 | 1.045 | 1.01 | 1.04 | 9,077 | -1.88% |
| 2026-07-20 | 0.99 | 1.06 | 0.98 | 1.06 | 9,410 | +3.40% |
| 2026-07-17 | 1.02 | 1.04 | 1.02 | 1.025 | 4,845 | +1.49% |
| 2026-07-16 | 1.06 | 1.06 | 1.01 | 1.01 | 12,145 | -4.72% |
| 2026-07-15 | 1.02 | 1.075 | 1.01 | 1.06 | 20,769 | +0.95% |
| 2026-07-14 | 1.03 | 1.05 | 1.01 | 1.05 | 9,085 | +1.94% |
| 2026-07-13 | 1.02 | 1.08 | 1.01 | 1.03 | 17,494 | -3.74% |
| 2026-07-10 | 0.9805 | 1.07 | 0.9805 | 1.07 | 7,231 | +3.88% |
| 2026-07-09 | 1.06 | 1.17 | 0.95 | 1.03 | 309,669 | -2.83% |
| 2026-07-08 | 0.9631 | 1.07 | 0.9631 | 1.06 | 17,708 | +7.10% |
| 2026-07-07 | 0.995 | 1.074 | 0.9651 | 0.9897 | 16,055 | -1.58% |
| 2026-07-06 | 1.01 | 1.04 | 0.995 | 1.006 | 49,728 | -2.37% |
| 2026-07-02 | 1.02 | 1.05 | 1.01 | 1.03 | 12,634 | +0.00% |
| 2026-07-01 | 1.045 | 1.045 | 1.01 | 1.03 | 12,439 | -0.96% |
| 2026-06-30 | 1.03 | 1.07 | 1.03 | 1.04 | 30,307 | +1.96% |
| 2026-06-29 | 1.01 | 1.042 | 0.9801 | 1.02 | 21,157 | +0.99% |
| 2026-06-26 | 0.9901 | 1.05 | 0.955 | 1.01 | 52,334 | -0.98% |
| 2026-06-25 | 1.061 | 1.08 | 1 | 1.02 | 30,356 | -5.56% |
| 2026-06-24 | 1.06 | 1.12 | 1.05 | 1.08 | 26,180 | -1.82% |
| 2026-06-23 | 1.1 | 1.13 | 1.08 | 1.1 | 26,538 | -2.65% |
| 2026-06-22 | 1.1 | 1.15 | 1.077 | 1.13 | 46,439 | +0.89% |
| 2026-06-18 | 1.17 | 1.18 | 1.06 | 1.12 | 69,744 | -3.45% |
| 2026-06-17 | 1.05 | 1.17 | 1.04 | 1.16 | 206,712 | +8.41% |
| 2026-06-16 | 1.02 | 1.095 | 1.01 | 1.07 | 53,667 | +1.90% |
| 2026-06-15 | 0.95 | 1.12 | 0.95 | 1.05 | 101,971 | +10.10% |
| 2026-06-12 | 1.07 | 1.1 | 0.95 | 0.9537 | 244,205 | -12.50% |
| 2026-06-11 | 0.9499 | 1.18 | 0.9405 | 1.09 | 432,969 | +14.24% |
| 2026-06-10 | 1.03 | 1.14 | 0.9213 | 0.9541 | 378,168 | -16.31% |
| 2026-06-09 | 0.89 | 1.2 | 0.8539 | 1.14 | 1,645,715 | +17.04% |
| 2026-06-08 | 0.8248 | 2.03 | 0.8241 | 0.974 | 55,611,991 | +17.35% |
| 2026-06-05 | 0.7983 | 0.981 | 0.7482 | 0.83 | 2,669,372 | -4.71% |
| 2026-06-04 | 0.9 | 0.93 | 0.871 | 0.871 | 72,745 | +0.05% |
| 2026-06-03 | 0.948 | 0.9799 | 0.8501 | 0.8706 | 16,001 | -2.68% |
| 2026-06-02 | 0.854 | 0.98 | 0.845 | 0.8946 | 50,190 | -0.60% |
| 2026-06-01 | 0.9193 | 0.95 | 0.9 | 0.9 | 6,225 | -2.10% |
| 2026-05-29 | 0.9399 | 0.9599 | 0.9 | 0.9193 | 12,948 | -1.47% |
| 2026-05-28 | 0.945 | 0.97 | 0.9229 | 0.933 | 6,862 | +1.13% |
| 2026-05-27 | 0.955 | 1 | 0.9226 | 0.9226 | 7,665 | -3.39% |
| 2026-05-26 | 0.98 | 0.9988 | 0.9101 | 0.955 | 10,529 | +1.67% |
| 2026-05-22 | 0.98 | 1.01 | 0.9393 | 0.9393 | 24,294 | -5.03% |
| 2026-05-21 | 0.96 | 1 | 0.94 | 0.989 | 40,158 | -1.10% |
| 2026-05-20 | 0.9201 | 1 | 0.92 | 1 | 61,257 | +0.00% |
| 2026-05-19 | 0.9783 | 1.01 | 0.9171 | 1 | 17,351 | -0.99% |
| 2026-05-18 | 0.9825 | 1.02 | 0.9825 | 1.01 | 7,705 | +1.00% |
| 2026-05-15 | 0.9605 | 1.01 | 0.95 | 1 | 13,022 | +2.30% |
| 2026-05-14 | 0.9551 | 1 | 0.955 | 0.9775 | 5,923 | -2.24% |
| 2026-05-13 | 1.048 | 1.055 | 0.97 | 0.9999 | 27,797 | -0.85% |