Ruijie Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	85.05	88.99	84.21	86.55	-	4.73%	3,960,263
Mar 9, 2026	83.50	84.00	77.00	82.64	82.64	-2.78%	8,967,150
Mar 6, 2026	85.05	86.93	84.05	85.00	85.00	-0.79%	4,216,887
Mar 5, 2026	87.90	88.17	84.00	85.68	85.68	1.25%	6,466,402
Mar 4, 2026	84.25	88.74	84.10	84.62	84.62	-0.70%	6,477,848
Mar 3, 2026	90.89	90.89	84.91	85.22	85.22	-6.37%	7,717,746
Mar 2, 2026	88.93	94.08	88.51	91.02	91.02	0.29%	10,416,670
Feb 27, 2026	87.72	93.18	86.23	90.76	90.76	1.77%	10,833,280
Feb 26, 2026	84.22	91.88	84.22	89.18	89.18	5.93%	14,597,370
Feb 25, 2026	85.92	86.23	82.73	84.19	84.19	-1.05%	7,767,460
Feb 24, 2026	85.01	88.50	82.75	85.08	85.08	2.65%	12,875,430
Feb 13, 2026	83.54	85.85	82.28	82.88	82.88	-1.98%	8,250,094
Feb 12, 2026	77.40	85.48	77.00	84.55	84.55	10.01%	15,933,920
Feb 11, 2026	77.00	79.90	76.68	76.86	76.86	-1.21%	4,895,563
Feb 10, 2026	77.85	80.88	77.10	77.80	77.80	0.93%	9,202,747
Feb 9, 2026	75.30	79.65	74.77	77.08	77.08	5.33%	9,263,305
Feb 6, 2026	72.58	74.00	71.51	73.18	73.18	-0.38%	4,772,279
Feb 5, 2026	75.16	76.19	73.01	73.46	73.46	-4.14%	6,656,031
Feb 4, 2026	79.11	79.50	75.08	76.63	76.63	-4.96%	8,198,819
Feb 3, 2026	79.00	81.93	78.02	80.63	80.63	4.03%	8,892,090
Feb 2, 2026	80.26	81.72	77.40	77.51	77.51	-4.51%	6,016,000
Jan 30, 2026	77.67	83.16	76.76	81.17	81.17	3.74%	8,760,407
Jan 29, 2026	82.33	82.33	78.22	78.24	78.24	-4.98%	8,158,714
Jan 28, 2026	86.90	86.90	81.88	82.34	82.34	-3.40%	7,577,371
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