Ruijie Networks Co., Ltd. (SHE:301165)
China
· Delayed Price · Currency is CNY 73.72
+0.79 (1.08%)
At close: Dec 5, 2025
Ruijie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.80 | 74.38 | 72.30 | 73.72 | 73.72 | 1.08% | 5,274,929 |
| Dec 4, 2025 | 73.07 | 73.89 | 71.81 | 72.93 | 72.93 | -0.34% | 4,853,110 |
| Dec 3, 2025 | 75.11 | 75.99 | 73.02 | 73.18 | 73.18 | -3.07% | 6,630,585 |
| Dec 2, 2025 | 74.82 | 76.10 | 74.16 | 75.50 | 75.50 | 0.31% | 6,924,090 |
| Dec 1, 2025 | 74.05 | 76.88 | 72.93 | 75.27 | 75.27 | 1.65% | 8,733,092 |
| Nov 28, 2025 | 73.31 | 74.88 | 72.06 | 74.05 | 74.05 | 0.47% | 6,424,798 |
| Nov 27, 2025 | 73.26 | 76.29 | 73.24 | 73.70 | 73.70 | -0.41% | 8,184,710 |
| Nov 26, 2025 | 73.00 | 75.68 | 72.00 | 74.00 | 74.00 | 0.35% | 11,605,040 |
| Nov 25, 2025 | 69.96 | 74.41 | 69.96 | 73.74 | 73.74 | 5.99% | 12,762,100 |
| Nov 24, 2025 | 66.41 | 70.68 | 66.36 | 69.57 | 69.57 | 5.01% | 10,463,670 |
| Nov 21, 2025 | 67.04 | 68.15 | 65.00 | 66.25 | 66.25 | -3.11% | 5,553,592 |
| Nov 20, 2025 | 69.00 | 70.39 | 67.76 | 68.38 | 68.38 | 0.22% | 4,660,660 |
| Nov 19, 2025 | 68.76 | 69.86 | 67.82 | 68.23 | 68.23 | -0.68% | 4,256,320 |
| Nov 18, 2025 | 68.20 | 69.86 | 67.58 | 68.70 | 68.70 | 0.03% | 4,052,354 |
| Nov 17, 2025 | 68.44 | 69.26 | 68.03 | 68.68 | 68.68 | 0.09% | 3,455,556 |
| Nov 14, 2025 | 69.50 | 70.06 | 68.34 | 68.62 | 68.62 | -1.82% | 3,703,523 |
| Nov 13, 2025 | 68.91 | 69.97 | 68.80 | 69.89 | 69.89 | 1.22% | 3,462,409 |
| Nov 12, 2025 | 69.62 | 69.93 | 68.40 | 69.05 | 69.05 | -1.26% | 3,361,249 |
| Nov 11, 2025 | 72.39 | 72.75 | 69.72 | 69.93 | 69.93 | -2.63% | 4,786,641 |
| Nov 10, 2025 | 73.48 | 73.96 | 70.85 | 71.82 | 71.82 | -1.80% | 5,101,368 |
| Nov 7, 2025 | 72.39 | 74.20 | 72.12 | 73.14 | 73.14 | -0.16% | 6,088,363 |
| Nov 6, 2025 | 70.84 | 74.19 | 70.84 | 73.26 | 73.26 | 4.03% | 9,390,890 |
| Nov 5, 2025 | 70.30 | 71.00 | 69.50 | 70.42 | 70.42 | -1.21% | 5,385,968 |
| Nov 4, 2025 | 73.20 | 73.20 | 70.44 | 71.28 | 71.28 | -2.70% | 6,559,067 |
| Nov 3, 2025 | 73.80 | 73.99 | 71.88 | 73.26 | 73.26 | -1.41% | 6,747,567 |
| Oct 31, 2025 | 75.37 | 75.74 | 74.16 | 74.31 | 74.31 | -1.45% | 6,125,652 |
| Oct 30, 2025 | 78.60 | 78.78 | 75.40 | 75.40 | 75.40 | -4.36% | 8,204,860 |
| Oct 29, 2025 | 77.45 | 79.00 | 75.67 | 78.84 | 78.84 | 2.58% | 8,125,514 |
| Oct 28, 2025 | 78.00 | 78.60 | 76.28 | 76.86 | 76.86 | -2.36% | 10,598,000 |
| Oct 27, 2025 | 80.22 | 80.75 | 77.21 | 78.72 | 78.72 | 0.42% | 10,305,630 |
| Oct 24, 2025 | 77.36 | 78.51 | 76.18 | 78.39 | 78.39 | 2.19% | 8,827,033 |
| Oct 23, 2025 | 76.64 | 77.24 | 74.00 | 76.71 | 76.71 | -1.02% | 11,128,400 |
| Oct 22, 2025 | 80.00 | 80.00 | 75.60 | 77.50 | 77.50 | -9.67% | 16,194,360 |
| Oct 21, 2025 | 83.58 | 86.17 | 83.56 | 85.80 | 85.80 | 2.68% | 7,759,292 |
| Oct 20, 2025 | 83.94 | 85.72 | 82.07 | 83.56 | 83.56 | -1.11% | 8,721,041 |
| Oct 17, 2025 | 84.90 | 87.08 | 82.63 | 84.50 | 84.50 | 1.44% | 9,071,510 |
| Oct 16, 2025 | 84.00 | 85.09 | 82.55 | 83.30 | 83.30 | -0.90% | 4,761,576 |
| Oct 15, 2025 | 83.36 | 84.31 | 81.50 | 84.06 | 84.06 | 0.95% | 4,539,338 |
| Oct 14, 2025 | 87.00 | 88.20 | 82.80 | 83.27 | 83.27 | -3.05% | 6,801,029 |
| Oct 13, 2025 | 81.62 | 86.38 | 81.62 | 85.89 | 85.89 | -2.28% | 6,987,446 |
| Oct 10, 2025 | 90.74 | 91.17 | 86.95 | 87.89 | 87.89 | -4.39% | 8,027,200 |
| Oct 9, 2025 | 90.20 | 95.65 | 90.20 | 91.93 | 91.93 | 2.82% | 12,724,660 |
| Sep 30, 2025 | 90.47 | 93.50 | 88.90 | 89.41 | 89.41 | 0.02% | 7,298,245 |
| Sep 29, 2025 | 89.38 | 91.50 | 88.60 | 89.39 | 89.39 | -1.11% | 7,812,741 |
| Sep 26, 2025 | 94.01 | 96.16 | 90.30 | 90.39 | 90.39 | -5.60% | 10,000,620 |
| Sep 25, 2025 | 95.98 | 98.85 | 94.13 | 95.75 | 95.75 | 1.84% | 13,623,260 |
| Sep 24, 2025 | 89.97 | 94.89 | 89.04 | 94.02 | 94.02 | 1.87% | 10,261,020 |
| Sep 23, 2025 | 96.48 | 98.50 | 88.59 | 92.29 | 92.29 | -2.19% | 12,801,830 |
| Sep 22, 2025 | 90.55 | 94.77 | 90.30 | 94.36 | 94.36 | 3.39% | 10,566,350 |
| Sep 19, 2025 | 94.01 | 96.50 | 90.39 | 91.27 | 91.27 | -1.71% | 11,418,060 |