Ruijie Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	84.18	85.70	80.39	85.24	85.24	-1.34%	12,340,310
Jan 26, 2026	78.00	86.92	78.00	86.40	86.40	12.96%	22,256,050
Jan 23, 2026	76.60	76.88	75.20	76.49	76.49	-0.39%	6,768,852
Jan 22, 2026	75.96	78.37	75.80	76.79	76.79	1.76%	6,418,149
Jan 21, 2026	73.70	75.85	73.45	75.46	75.46	1.49%	6,144,851
Jan 20, 2026	76.06	77.00	73.78	74.35	74.35	-2.29%	8,339,926
Jan 19, 2026	85.74	85.74	75.60	76.09	76.09	-12.14%	21,972,120
Jan 16, 2026	85.45	87.30	84.24	86.60	86.60	1.32%	9,650,871
Jan 15, 2026	88.50	89.90	84.02	85.47	85.47	-3.58%	11,297,730
Jan 14, 2026	83.70	90.29	83.38	88.64	88.64	6.78%	18,359,400
Jan 13, 2026	89.79	89.85	82.66	83.01	83.01	-6.60%	12,869,757
Jan 12, 2026	85.86	90.69	85.86	88.88	88.88	3.55%	18,564,360
Jan 9, 2026	84.72	87.28	81.70	85.83	85.83	0.40%	15,479,561
Jan 8, 2026	87.28	89.16	84.50	85.49	85.49	-2.53%	8,680,435
Jan 7, 2026	86.39	89.26	85.93	87.71	87.71	1.59%	8,067,767
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