Ruijie Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	71.43	73.52	65.79	66.15	65.80	-6.06%	18,099,885
May 20, 2026	70.04	71.76	68.80	70.41	70.04	-0.90%	10,910,609
May 19, 2026	67.50	71.57	64.64	71.06	70.68	4.50%	16,693,585
May 18, 2026	67.79	69.64	67.45	68.00	67.64	-0.29%	12,618,758
May 15, 2026	71.46	74.19	67.64	68.20	67.84	-2.19%	19,330,443
May 14, 2026	77.50	78.81	69.66	69.73	69.36	-6.13%	24,332,923
May 13, 2026	71.53	74.59	70.36	74.28	73.88	1.27%	15,293,963
May 12, 2026	73.57	74.43	71.36	73.35	72.96	0.38%	17,401,929
May 11, 2026	72.25	75.30	70.41	73.07	72.68	2.94%	18,504,471
May 8, 2026	70.29	72.09	69.21	70.99	70.61	0.38%	14,216,957
May 7, 2026	72.88	72.89	70.59	70.71	70.34	-2.58%	16,372,509
May 6, 2026	68.58	74.03	68.58	72.59	72.20	9.36%	24,732,469
Apr 30, 2026	65.74	68.81	63.61	66.37	66.02	1.50%	16,731,749
Apr 29, 2026	65.58	68.27	65.37	65.39	65.04	-1.75%	14,918,917
Apr 28, 2026	70.00	70.68	66.07	66.56	66.20	-5.86%	14,679,909
Apr 27, 2026	71.91	72.83	69.11	70.70	70.32	-1.61%	17,906,979
Apr 24, 2026	65.93	73.21	63.57	71.86	71.47	8.99%	24,634,203
Apr 23, 2026	68.57	69.01	65.57	65.93	65.58	-3.59%	12,985,344
Apr 22, 2026	66.30	70.00	65.36	68.39	68.02	2.96%	17,509,911
Apr 21, 2026	66.50	66.81	63.57	66.42	66.07	-6.57%	21,568,665
Apr 20, 2026	68.93	71.69	68.44	71.09	70.71	3.71%	18,678,267
Apr 17, 2026	67.38	70.00	67.13	68.55	68.18	0.44%	13,007,653
Apr 16, 2026	66.62	69.64	66.44	68.25	67.89	2.17%	14,780,317
Apr 15, 2026	66.44	68.93	66.01	66.80	66.44	0.60%	16,766,133
Apr 14, 2026	66.08	67.14	65.01	66.40	66.05	0.76%	10,811,647
Apr 13, 2026	63.90	67.77	63.65	65.90	65.55	2.01%	12,178,376
Apr 10, 2026	65.93	66.29	64.51	64.60	64.26	-1.81%	11,875,067
Apr 9, 2026	64.00	66.54	64.00	65.79	65.44	-0.26%	12,704,344
Apr 8, 2026	62.38	66.07	61.50	65.96	65.61	7.63%	22,470,377
Apr 7, 2026	57.61	62.14	57.57	61.29	60.96	6.41%	17,713,079
Apr 3, 2026	57.86	58.91	57.39	57.59	57.29	0.36%	8,593,355
Apr 2, 2026	57.95	59.95	56.54	57.39	57.08	-1.48%	9,656,471
Apr 1, 2026	56.13	59.07	56.07	58.25	57.94	6.52%	12,842,458
Mar 31, 2026	56.46	57.11	54.35	54.69	54.39	-3.95%	10,542,220
Mar 30, 2026	55.50	57.49	54.38	56.94	56.63	-2.86%	14,344,063
Mar 27, 2026	58.01	59.96	56.72	58.61	58.30	-0.51%	11,017,384
Mar 26, 2026	60.33	61.93	58.36	58.91	58.60	-3.42%	9,469,522
Mar 25, 2026	59.48	62.35	59.48	61.00	60.67	4.24%	12,612,842
Mar 24, 2026	57.84	59.10	56.31	58.52	58.21	2.32%	12,589,827
Mar 23, 2026	59.74	61.14	56.56	57.19	56.89	-6.46%	11,900,331
Mar 20, 2026	64.25	65.54	61.08	61.14	60.82	-3.46%	13,247,305
Mar 19, 2026	62.82	66.34	62.14	63.34	63.00	-1.30%	12,583,178
Mar 18, 2026	59.00	65.00	58.03	64.17	63.83	9.80%	18,293,939
Mar 17, 2026	64.29	64.44	58.36	58.44	58.13	-8.40%	15,463,643