Ruijie Networks Co., Ltd. (SHE:301165)
China flag China · Delayed Price · Currency is CNY
89.23
-1.16 (-1.28%)
Sep 29, 2025, 2:45 PM CST

Ruijie Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202594.0196.1690.3090.3990.39-5.60%10,000,622
Sep 25, 202595.9898.8594.1395.7595.751.84%13,695,383
Sep 24, 202589.9794.8989.0494.0294.021.87%10,451,202
Sep 23, 202596.4898.5088.5992.2992.29-2.19%12,802,030
Sep 22, 202590.5594.7790.3094.3694.363.39%10,566,359
Sep 19, 202594.0196.5090.3991.2791.27-1.71%11,418,160
Sep 18, 202591.1895.2889.2892.8692.861.51%14,431,153
Sep 17, 202591.0093.0089.5191.4891.480.33%8,975,033
Sep 16, 202592.8393.2089.5091.1891.18-2.17%9,750,773
Sep 15, 202589.8195.5587.5293.2093.201.14%13,446,035
Sep 12, 202588.9094.8487.9092.1592.152.77%15,025,628
Sep 11, 202585.7591.7884.3089.6789.676.18%15,935,106
Sep 10, 202584.7385.7583.0184.4584.451.87%10,630,309
Sep 9, 202583.3384.8081.7382.9082.90-1.31%7,277,646
Sep 8, 202585.0085.7882.6284.0084.00-1.50%10,430,966
Sep 5, 202582.3885.9180.8085.2885.283.60%12,575,269
Sep 4, 202590.3191.0080.2282.3282.32-8.85%17,803,548
Sep 3, 202590.0092.5086.7990.3190.31-1.34%13,627,150
Sep 2, 2025100.98102.0089.5891.5491.54-11.65%23,044,217
Sep 1, 202593.28106.8092.00103.61103.6116.02%24,285,746
Aug 29, 202592.0092.0087.8789.3089.30-4.70%15,182,743
Aug 28, 202588.6894.9088.5093.7093.705.65%18,200,335
Aug 27, 202589.0793.5088.3688.6988.69-0.27%17,175,947
Aug 26, 202591.0992.1288.6188.9388.93-2.36%16,508,285
Aug 25, 202595.5098.0089.9591.0891.081.03%21,530,324
Aug 22, 202581.8594.0080.1090.1590.1510.97%23,198,536
Aug 21, 202583.5983.9980.5581.2481.24-2.78%10,343,330
Aug 20, 202581.0085.0077.0083.5683.560.07%16,974,162
Aug 19, 202584.7786.6681.8483.5083.502.02%23,216,153
Aug 18, 202569.0081.8568.6881.8581.8520.00%20,369,655
Aug 15, 202567.0168.4866.5168.2168.211.11%11,610,820
Aug 14, 202568.0069.8867.0367.4667.46-1.03%14,494,302
Aug 13, 202568.1068.8566.5168.1668.160.80%14,789,064
Aug 12, 202564.9068.6664.1067.6267.624.19%15,577,339
Aug 11, 202561.7764.9461.6664.9064.904.64%12,043,789
Aug 8, 202564.1364.1862.0262.0262.02-3.37%7,456,632
Aug 7, 202563.8167.3762.8564.1864.180.93%12,761,065
Aug 6, 202562.0064.1961.6863.5963.592.25%9,365,960
Aug 5, 202562.3862.7660.9062.1962.190.19%8,881,650
Aug 4, 202561.5162.8661.3162.0762.07-0.31%8,282,670
Aug 1, 202564.6664.8061.0062.2662.26-1.81%11,197,888
Jul 31, 202562.3466.6662.0563.4163.412.41%17,210,368
Jul 30, 202563.3463.6461.2561.9261.92-3.49%8,936,355
Jul 29, 202561.3564.3061.0064.1664.164.24%12,237,859
Jul 28, 202560.8361.9660.8261.5561.551.22%7,862,001
Jul 25, 202560.6661.3960.3760.8160.810.48%6,934,079
Jul 24, 202563.5063.5860.2060.5260.52-4.21%13,744,459
Jul 23, 202561.0063.2560.7563.1863.182.22%9,269,472
Jul 22, 202562.0164.5061.4061.8161.81-0.85%10,296,320
Jul 21, 202562.6063.2261.6662.3462.34-1.44%8,356,813