Ruijie Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	122.99	129.46	122.70	126.97	126.97	2.98%	23,041,140
Aug 20, 2026	124.02	125.97	119.50	123.30	123.30	1.21%	18,983,330
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%	29,523,477
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%	26,813,050
Aug 7, 2026	119.21	121.99	114.13	118.17	118.17	-0.85%	31,211,634
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%	36,691,520
Aug 4, 2026	109.11	110.00	101.90	107.59	107.59	0.53%	28,074,890
Aug 3, 2026	114.81	120.08	103.13	107.02	107.02	-9.31%	26,287,170
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%	27,315,510
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