Ruijie Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	89.16	89.20	85.10	86.34	86.34	-4.05%	10,663,550
Jan 5, 2026	89.18	91.90	88.02	89.98	89.98	1.33%	9,205,138
Dec 31, 2025	89.65	90.95	87.04	88.80	88.80	-0.73%	7,491,509
Dec 30, 2025	86.71	92.80	86.52	89.45	89.45	1.08%	11,428,000
Dec 29, 2025	82.50	91.00	82.50	88.49	88.49	6.87%	16,616,880
Dec 26, 2025	81.70	84.50	80.52	82.80	82.80	0.38%	8,248,197
Dec 25, 2025	83.20	83.27	80.32	82.49	82.49	-0.88%	6,842,164
Dec 24, 2025	84.60	84.83	82.13	83.22	83.22	-1.63%	10,090,700
Dec 23, 2025	81.69	86.50	80.80	84.60	84.60	3.56%	13,182,990
Dec 22, 2025	79.98	82.50	79.50	81.69	81.69	3.65%	9,265,733
Dec 19, 2025	81.39	81.90	78.30	78.81	78.81	-2.21%	6,959,150
Dec 18, 2025	82.04	83.15	80.53	80.59	80.59	-3.51%	8,504,693
Dec 17, 2025	77.59	85.10	77.36	83.52	83.52	7.84%	12,969,270
Dec 16, 2025	78.51	79.50	76.00	77.45	77.45	-1.74%	8,368,614
Dec 15, 2025	82.04	83.25	78.30	78.82	78.82	-5.64%	11,058,270
Dec 12, 2025	81.13	85.92	79.78	83.53	83.53	1.94%	14,596,280
Dec 11, 2025	86.98	86.98	81.85	81.94	81.94	-5.79%	9,646,621
Dec 10, 2025	86.00	87.25	84.19	86.98	86.98	-1.22%	13,100,160
Dec 9, 2025	85.54	89.92	84.50	88.05	88.05	7.38%	23,308,110
Dec 8, 2025	73.16	83.80	73.10	82.00	82.00	11.23%	19,324,290
Dec 5, 2025	72.80	74.38	72.30	73.72	73.72	1.08%	5,274,929
Dec 4, 2025	73.07	73.89	71.81	72.93	72.93	-0.34%	4,853,110
Dec 3, 2025	75.11	75.99	73.02	73.18	73.18	-3.07%	6,630,585
Dec 2, 2025	74.82	76.10	74.16	75.50	75.50	0.31%	6,924,090
Dec 1, 2025	74.05	76.88	72.93	75.27	75.27	1.65%	8,733,092
Nov 28, 2025	73.31	74.88	72.06	74.05	74.05	0.47%	6,424,798
Nov 27, 2025	73.26	76.29	73.24	73.70	73.70	-0.41%	8,184,710
Nov 26, 2025	73.00	75.68	72.00	74.00	74.00	0.35%	11,605,040
Nov 25, 2025	69.96	74.41	69.96	73.74	73.74	5.99%	12,762,100
Nov 24, 2025	66.41	70.68	66.36	69.57	69.57	5.01%	10,463,670
Nov 21, 2025	67.04	68.15	65.00	66.25	66.25	-3.11%	5,553,592
Nov 20, 2025	69.00	70.39	67.76	68.38	68.38	0.22%	4,660,660
Nov 19, 2025	68.76	69.86	67.82	68.23	68.23	-0.68%	4,256,320
Nov 18, 2025	68.20	69.86	67.58	68.70	68.70	0.03%	4,052,354
Nov 17, 2025	68.44	69.26	68.03	68.68	68.68	0.09%	3,455,556
Nov 14, 2025	69.50	70.06	68.34	68.62	68.62	-1.82%	3,703,523
Nov 13, 2025	68.91	69.97	68.80	69.89	69.89	1.22%	3,462,409
Nov 12, 2025	69.62	69.93	68.40	69.05	69.05	-1.26%	3,361,249
Nov 11, 2025	72.39	72.75	69.72	69.93	69.93	-2.63%	4,786,641
Nov 10, 2025	73.48	73.96	70.85	71.82	71.82	-1.80%	5,101,368
Nov 7, 2025	72.39	74.20	72.12	73.14	73.14	-0.16%	6,088,363
Nov 6, 2025	70.84	74.19	70.84	73.26	73.26	4.03%	9,390,890
Nov 5, 2025	70.30	71.00	69.50	70.42	70.42	-1.21%	5,385,968
Nov 4, 2025	73.20	73.20	70.44	71.28	71.28	-2.70%	6,559,067
Nov 3, 2025	73.80	73.99	71.88	73.26	73.26	-1.41%	6,747,567
Oct 31, 2025	75.37	75.74	74.16	74.31	74.31	-1.45%	6,125,652
Oct 30, 2025	78.60	78.78	75.40	75.40	75.40	-4.36%	8,204,860
Oct 29, 2025	77.45	79.00	75.67	78.84	78.84	2.58%	8,125,514
Oct 28, 2025	78.00	78.60	76.28	76.86	76.86	-2.36%	10,598,000
Oct 27, 2025	80.22	80.75	77.21	78.72	78.72	0.42%	10,305,630