Ruijie Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	103.60	104.34	100.22	100.74	100.74	-2.09%	6,802,686
Sep 29, 2026	102.13	103.89	101.33	102.89	102.89	0.51%	7,665,536
Sep 28, 2026	110.98	111.50	102.01	102.37	102.37	-8.35%	12,156,734
Sep 24, 2026	113.78	114.75	111.66	111.70	111.70	-2.15%	7,295,467
Sep 23, 2026	113.54	115.68	112.42	114.16	114.16	0.55%	9,556,559
Sep 22, 2026	117.50	118.28	112.90	113.53	113.53	-2.52%	14,280,127
Sep 21, 2026	118.30	118.90	115.31	116.46	116.46	-0.93%	10,009,715
Sep 18, 2026	117.77	119.50	114.00	117.55	117.55	1.27%	16,143,095
Sep 17, 2026	114.24	119.02	111.94	116.08	116.08	2.97%	20,423,110
Sep 16, 2026	106.85	113.39	105.20	112.73	112.73	6.25%	19,362,232
Sep 15, 2026	106.01	108.52	104.96	106.10	106.10	0.08%	9,329,955
Sep 14, 2026	105.10	108.08	103.50	106.01	106.01	-0.86%	8,794,923
Sep 11, 2026	106.42	108.20	103.69	106.93	106.93	-1.50%	11,651,138
Sep 10, 2026	109.63	110.50	108.10	108.56	108.56	-1.36%	7,764,008
Sep 9, 2026	112.22	112.66	108.30	110.06	110.06	-0.11%	10,834,795
Sep 8, 2026	111.89	113.96	109.53	110.18	110.18	-1.62%	12,862,441
Sep 7, 2026	111.78	112.50	108.88	111.99	111.99	2.09%	14,403,307
Sep 4, 2026	118.50	118.77	108.88	109.70	109.70	-6.33%	18,955,471
Sep 3, 2026	123.00	123.80	115.00	117.11	117.11	-3.13%	14,646,161
Sep 2, 2026	117.50	125.00	117.50	120.90	120.90	1.28%	15,818,259
Sep 1, 2026	126.84	127.10	119.09	119.37	119.37	-6.25%	17,191,120
Aug 31, 2026	114.70	131.94	114.24	127.33	127.33	6.64%	25,360,922
Aug 28, 2026	117.88	126.88	117.88	119.40	119.40	-0.71%	22,150,762
Aug 27, 2026	119.01	120.90	116.03	120.25	120.25	4.51%	19,012,959
Aug 26, 2026	116.00	118.32	113.37	115.06	115.06	-0.58%	13,222,452
Aug 25, 2026	113.28	118.00	111.10	115.73	115.73	-0.15%	14,145,351
Aug 24, 2026	124.21	125.86	113.63	115.90	115.90	-8.72%	22,613,015
Aug 21, 2026	122.99	129.46	122.70	126.97	126.97	2.98%	23,041,145
Aug 20, 2026	124.02	125.97	119.50	123.30	123.30	1.21%	18,972,330
Aug 19, 2026	132.04	134.47	121.17	121.82	121.82	-11.07%	29,741,000
Aug 18, 2026	147.00	149.30	136.50	136.99	136.99	-7.44%	29,476,977
Aug 17, 2026	144.00	148.00	139.04	148.00	148.00	2.85%	29,913,759
Aug 14, 2026	143.08	148.70	139.29	143.90	143.90	0.42%	31,987,800
Aug 13, 2026	129.00	148.80	128.00	143.30	143.30	13.52%	39,410,767
Aug 12, 2026	127.89	129.00	121.44	126.23	126.23	-1.15%	24,278,705
Aug 11, 2026	123.10	132.96	120.12	127.70	127.70	5.36%	33,640,813
Aug 10, 2026	121.01	122.58	113.13	121.20	121.20	2.56%	26,813,052
Aug 7, 2026	119.21	121.99	114.13	118.17	118.17	-0.85%	31,201,134
Aug 6, 2026	109.49	125.45	108.60	119.18	119.18	3.17%	36,709,490
Aug 5, 2026	108.59	123.22	108.59	115.52	115.52	7.37%	36,691,522
Aug 4, 2026	109.11	110.00	101.90	107.59	107.59	0.53%	28,074,894
Aug 3, 2026	114.81	120.08	103.13	107.02	107.02	-9.31%	26,287,174
Jul 31, 2026	110.00	120.99	107.00	118.00	118.00	15.69%	30,514,110
Jul 30, 2026	105.74	109.30	99.90	102.00	102.00	-2.86%	27,315,512
Jul 29, 2026	112.00	114.86	98.50	105.00	105.00	-9.01%	39,028,407
Jul 28, 2026	122.00	125.50	115.00	115.40	115.40	-11.67%	36,868,597
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%	35,703,265
Jul 23, 2026	132.30	139.47	124.08	126.80	126.80	0.63%	44,946,304
Jul 22, 2026	107.76	133.03	107.03	126.00	126.00	13.66%	50,890,886