Ruanyun Edai Technology Inc. Ordinary shares (RYET) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +5.8%
- 3M
- +4.1%
- YTD
- -14.4%
- 1Y
- -84.6%
- 3Y
- -39.3%
- 5Y
- -25.9%
Loading 10-year price history...
RYET Historical Performance
RYET Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -76.1%
- 2026 annual price return
- -19.5%
RYET Stock Price Trajectory (2025–2026)
As of June 28, 2026, Ruanyun Edai Technology Inc. Ordinary shares (RYET) trades at $1.01, representing a -84.6% return over the past year. The stock has delivered a -76.1% total return over five years (-25.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.00 on July 11, 2025. From this peak, RYET has corrected -95.2%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers QFIN (-64.7% 1Y), FINV (-49.6% 1Y), and LX (-73.9% 1Y), RYET has underperformed the peer group average. Compare RYET vs QFIN →
RYET Historical Price Data · from 2025
Rows 1–50 of 307| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.99 | 1.05 | 0.96 | 1.01 | 0 | -0.98% |
| 2026-06-25 | 1.08 | 1.08 | 1.00 | 1.02 | 30K | -5.56% |
| 2026-06-24 | 1.06 | 1.11 | 1.05 | 1.08 | 26K | -1.82% |
| 2026-06-23 | 1.10 | 1.13 | 1.08 | 1.10 | 23K | -2.65% |
| 2026-06-22 | 1.10 | 1.15 | 1.08 | 1.13 | 46K | +0.89% |
| 2026-06-18 | 1.17 | 1.18 | 1.06 | 1.12 | 68K | -3.45% |
| 2026-06-17 | 1.05 | 1.17 | 1.04 | 1.16 | 204K | +8.41% |
| 2026-06-16 | 1.02 | 1.09 | 1.01 | 1.07 | 53K | +1.90% |
| 2026-06-15 | 0.95 | 1.12 | 0.95 | 1.05 | 6K | +10.10% |
| 2026-06-12 | 1.07 | 1.10 | 0.95 | 0.95 | 235K | -12.50% |
| 2026-06-11 | 0.94 | 1.18 | 0.94 | 1.09 | 421K | +14.24% |
| 2026-06-10 | 1.03 | 1.14 | 0.92 | 0.95 | 362K | -16.31% |
| 2026-06-09 | 0.89 | 1.20 | 0.85 | 1.14 | 1.61M | +17.04% |
| 2026-06-08 | 0.82 | 2.03 | 0.82 | 0.97 | 54.35M | +17.35% |
| 2026-06-05 | 0.80 | 0.98 | 0.75 | 0.83 | 41K | -7.45% |
| 2026-06-04 | 0.90 | 0.93 | 0.88 | 0.90 | 73K | +4.64% |
| 2026-06-03 | 0.95 | 0.98 | 0.85 | 0.86 | 14K | -4.20% |
| 2026-06-02 | 0.85 | 0.98 | 0.84 | 0.89 | 50K | -0.60% |
| 2026-06-01 | 0.95 | 0.95 | 0.90 | 0.90 | 6K | -2.10% |
| 2026-05-29 | 0.93 | 0.96 | 0.90 | 0.92 | 13K | -1.47% |
| 2026-05-28 | 0.94 | 0.97 | 0.92 | 0.93 | 4K | -1.10% |
| 2026-05-27 | 0.95 | 1.00 | 0.93 | 0.94 | 7K | -1.21% |
| 2026-05-26 | 0.98 | 1.00 | 0.93 | 0.95 | 11K | +1.67% |
| 2026-05-22 | 0.98 | 1.01 | 0.94 | 0.94 | 24K | -5.03% |
| 2026-05-21 | 0.96 | 1.00 | 0.94 | 0.99 | 40K | -1.10% |
| 2026-05-20 | 0.92 | 1.00 | 0.92 | 1.00 | 61K | 0.00% |
| 2026-05-19 | 0.98 | 1.01 | 0.92 | 1.00 | 17K | -0.99% |
| 2026-05-18 | 0.98 | 1.02 | 0.98 | 1.01 | 8K | +1.00% |
| 2026-05-15 | 0.98 | 1.01 | 0.95 | 1.00 | 13K | 0.00% |
| 2026-05-14 | 0.96 | 1.00 | 0.96 | 1.00 | 6K | +0.01% |
| 2026-05-13 | 1.05 | 1.06 | 0.97 | 1.00 | 28K | -0.85% |
| 2026-05-12 | 1.06 | 1.06 | 0.97 | 1.01 | 10K | +5.05% |
| 2026-05-11 | 1.07 | 1.07 | 0.96 | 0.96 | 17K | -10.28% |
| 2026-05-08 | 1.03 | 1.08 | 1.03 | 1.07 | 7K | -4.46% |
| 2026-05-07 | 1.08 | 1.17 | 1.05 | 1.12 | 20K | +6.66% |
| 2026-05-06 | 1.09 | 1.09 | 1.04 | 1.05 | 8K | -0.93% |
| 2026-05-05 | 1.03 | 1.07 | 1.03 | 1.06 | 4K | -3.81% |
| 2026-05-04 | 1.03 | 1.13 | 1.03 | 1.10 | 7K | +0.17% |
| 2026-05-01 | 1.08 | 1.14 | 1.06 | 1.10 | 6K | -1.35% |
| 2026-04-30 | 1.16 | 1.16 | 1.04 | 1.11 | 5K | -0.45% |
| 2026-04-29 | 1.14 | 1.14 | 1.07 | 1.12 | 3K | -1.96% |
| 2026-04-28 | 1.16 | 1.16 | 1.03 | 1.14 | 11K | -1.52% |
| 2026-04-27 | 1.19 | 1.20 | 1.11 | 1.16 | 7K | 0.00% |
| 2026-04-24 | 1.21 | 1.21 | 1.15 | 1.16 | 9K | -0.85% |
| 2026-04-23 | 1.19 | 1.19 | 1.14 | 1.17 | 10K | -4.10% |
| 2026-04-22 | 1.18 | 1.24 | 1.13 | 1.22 | 23K | +7.02% |
| 2026-04-21 | 1.19 | 1.30 | 1.13 | 1.14 | 24K | -4.20% |
| 2026-04-20 | 1.09 | 1.20 | 1.09 | 1.19 | 30K | +5.31% |
| 2026-04-17 | 1.15 | 1.21 | 1.10 | 1.13 | 16K | -0.88% |
| 2026-04-16 | 1.14 | 1.16 | 1.12 | 1.14 | 7K | +3.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RYET — Frequently Asked Questions
Quick answers to the most common questions about buying RYET stock.
How has RYET stock performed recently?
RYET declined -84.6% over the past year, below its 5-year annualized CAGR of -25.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RYET's all-time high price?
Ruanyun Edai Technology Inc. Ordinary shares reached $21.00 on 2025-07-11. The 52-week high is $21.00. Current 1-year return of -84.6% places the stock further from historical peaks.
Where can I download RYET historical price data?
This page provides RYET daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.