Ruijie Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	122.00	122.00	107.00	111.46	-	9.27%	20,054,931
Jul 30, 2026	105.74	109.30	99.90	102.00	102.00	-2.86%	27,315,510
Jul 29, 2026	112.00	114.86	98.50	105.00	105.00	-9.01%	39,067,107
Jul 28, 2026	122.00	125.50	115.00	115.40	115.40	-11.67%	36,907,297
Jul 27, 2026	128.02	132.66	121.00	130.64	130.64	-1.03%	35,985,700
Jul 24, 2026	123.73	137.88	121.74	132.00	132.00	4.10%	35,703,260
Jul 23, 2026	132.30	139.47	124.08	126.80	126.80	0.63%	44,946,300
Jul 22, 2026	107.76	133.03	107.03	126.00	126.00	13.66%	50,890,880
Jul 21, 2026	100.50	111.01	89.00	110.86	110.86	7.68%	39,801,760
Jul 20, 2026	103.54	108.66	99.33	102.95	102.95	7.14%	33,885,332
Jul 17, 2026	101.67	106.60	93.90	96.09	96.09	-7.62%	27,566,914
Jul 16, 2026	96.30	107.75	96.30	104.02	104.02	3.30%	28,079,313
Jul 15, 2026	98.03	103.88	96.90	100.70	100.70	1.90%	29,734,080
Jul 14, 2026	106.09	109.94	92.26	98.82	98.82	-5.78%	39,844,572
Jul 13, 2026	104.66	111.85	101.51	104.88	104.88	1.23%	32,516,149
Jul 10, 2026	108.10	114.99	103.60	103.61	103.61	-5.10%	40,174,904
Jul 9, 2026	102.95	109.20	100.00	109.18	109.18	3.49%	32,223,566
Jul 8, 2026	100.02	109.40	100.02	105.50	105.50	11.63%	37,353,316
Jul 7, 2026	100.88	102.50	93.63	94.51	94.51	-7.34%	33,639,393
Jul 6, 2026	96.78	107.99	93.13	102.00	102.00	7.49%	46,691,843
Jul 3, 2026	102.30	102.30	94.40	94.89	94.89	11.31%	47,681,589
Jul 2, 2026	85.06	90.15	82.84	85.25	85.25	-0.78%	31,400,350
Jul 1, 2026	85.27	91.50	84.30	85.92	85.92	6.80%	40,331,911
Jun 30, 2026	68.70	80.45	68.70	80.45	80.45	20.00%	22,228,893
Jun 29, 2026	63.43	67.13	62.68	67.04	67.04	5.57%	13,437,880
Jun 26, 2026	66.00	66.16	62.58	63.50	63.50	-5.53%	11,550,932
Jun 25, 2026	66.58	68.00	65.09	67.22	67.22	0.64%	12,072,229
Jun 24, 2026	63.25	67.17	63.25	66.79	66.79	3.78%	10,287,440
Jun 23, 2026	66.99	67.38	63.88	64.36	64.36	-4.48%	9,396,425
Jun 22, 2026	67.91	68.90	65.28	67.38	67.38	-0.62%	12,764,901
Jun 18, 2026	64.90	68.77	64.81	67.80	67.80	3.69%	12,483,190
Jun 17, 2026	63.00	66.45	62.57	65.39	65.39	2.35%	11,466,590
Jun 16, 2026	63.81	64.56	62.50	63.89	63.89	-0.03%	11,803,940
Jun 15, 2026	58.00	64.50	57.80	63.91	63.91	14.12%	18,824,270
Jun 12, 2026	57.83	58.38	55.85	56.00	56.00	-1.23%	9,991,389
Jun 11, 2026	58.05	58.55	56.20	56.70	56.70	-3.14%	7,835,641
Jun 10, 2026	58.00	61.13	57.50	58.54	58.54	-0.95%	9,836,662
Jun 9, 2026	58.71	59.17	57.58	59.10	59.10	2.43%	9,014,607
Jun 8, 2026	61.00	61.90	57.08	57.70	57.70	-9.50%	16,360,480
Jun 5, 2026	63.90	67.09	63.31	63.76	63.76	-1.53%	11,447,050
Jun 4, 2026	64.64	65.56	64.30	64.75	64.75	-2.41%	9,793,143
Jun 3, 2026	65.46	69.88	65.15	66.35	66.35	4.14%	19,404,950
Jun 2, 2026	61.81	64.40	60.55	63.71	63.71	3.76%	10,665,550
Jun 1, 2026	65.05	67.69	61.25	61.40	61.40	-4.75%	12,242,200
May 29, 2026	67.30	68.23	63.86	64.46	64.46	-3.63%	11,237,090
May 28, 2026	66.31	67.77	64.00	66.89	66.89	0.53%	13,892,590
May 27, 2026	68.63	70.58	66.00	66.54	66.54	-2.95%	12,018,040
May 26, 2026	71.00	71.66	67.51	68.56	68.56	-4.78%	15,149,730
May 25, 2026	70.00	72.19	68.08	72.00	72.00	2.89%	17,008,190
May 22, 2026	66.39	71.99	65.71	70.35	69.98	6.35%	17,939,291