Ruijie Networks Co., Ltd. (SHE:301165)
China
· Delayed Price · Currency is CNY 89.23
-1.16 (-1.28%)
Sep 29, 2025, 2:45 PM CST
Ruijie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 94.01 | 96.16 | 90.30 | 90.39 | 90.39 | -5.60% | 10,000,622 |
| Sep 25, 2025 | 95.98 | 98.85 | 94.13 | 95.75 | 95.75 | 1.84% | 13,695,383 |
| Sep 24, 2025 | 89.97 | 94.89 | 89.04 | 94.02 | 94.02 | 1.87% | 10,451,202 |
| Sep 23, 2025 | 96.48 | 98.50 | 88.59 | 92.29 | 92.29 | -2.19% | 12,802,030 |
| Sep 22, 2025 | 90.55 | 94.77 | 90.30 | 94.36 | 94.36 | 3.39% | 10,566,359 |
| Sep 19, 2025 | 94.01 | 96.50 | 90.39 | 91.27 | 91.27 | -1.71% | 11,418,160 |
| Sep 18, 2025 | 91.18 | 95.28 | 89.28 | 92.86 | 92.86 | 1.51% | 14,431,153 |
| Sep 17, 2025 | 91.00 | 93.00 | 89.51 | 91.48 | 91.48 | 0.33% | 8,975,033 |
| Sep 16, 2025 | 92.83 | 93.20 | 89.50 | 91.18 | 91.18 | -2.17% | 9,750,773 |
| Sep 15, 2025 | 89.81 | 95.55 | 87.52 | 93.20 | 93.20 | 1.14% | 13,446,035 |
| Sep 12, 2025 | 88.90 | 94.84 | 87.90 | 92.15 | 92.15 | 2.77% | 15,025,628 |
| Sep 11, 2025 | 85.75 | 91.78 | 84.30 | 89.67 | 89.67 | 6.18% | 15,935,106 |
| Sep 10, 2025 | 84.73 | 85.75 | 83.01 | 84.45 | 84.45 | 1.87% | 10,630,309 |
| Sep 9, 2025 | 83.33 | 84.80 | 81.73 | 82.90 | 82.90 | -1.31% | 7,277,646 |
| Sep 8, 2025 | 85.00 | 85.78 | 82.62 | 84.00 | 84.00 | -1.50% | 10,430,966 |
| Sep 5, 2025 | 82.38 | 85.91 | 80.80 | 85.28 | 85.28 | 3.60% | 12,575,269 |
| Sep 4, 2025 | 90.31 | 91.00 | 80.22 | 82.32 | 82.32 | -8.85% | 17,803,548 |
| Sep 3, 2025 | 90.00 | 92.50 | 86.79 | 90.31 | 90.31 | -1.34% | 13,627,150 |
| Sep 2, 2025 | 100.98 | 102.00 | 89.58 | 91.54 | 91.54 | -11.65% | 23,044,217 |
| Sep 1, 2025 | 93.28 | 106.80 | 92.00 | 103.61 | 103.61 | 16.02% | 24,285,746 |
| Aug 29, 2025 | 92.00 | 92.00 | 87.87 | 89.30 | 89.30 | -4.70% | 15,182,743 |
| Aug 28, 2025 | 88.68 | 94.90 | 88.50 | 93.70 | 93.70 | 5.65% | 18,200,335 |
| Aug 27, 2025 | 89.07 | 93.50 | 88.36 | 88.69 | 88.69 | -0.27% | 17,175,947 |
| Aug 26, 2025 | 91.09 | 92.12 | 88.61 | 88.93 | 88.93 | -2.36% | 16,508,285 |
| Aug 25, 2025 | 95.50 | 98.00 | 89.95 | 91.08 | 91.08 | 1.03% | 21,530,324 |
| Aug 22, 2025 | 81.85 | 94.00 | 80.10 | 90.15 | 90.15 | 10.97% | 23,198,536 |
| Aug 21, 2025 | 83.59 | 83.99 | 80.55 | 81.24 | 81.24 | -2.78% | 10,343,330 |
| Aug 20, 2025 | 81.00 | 85.00 | 77.00 | 83.56 | 83.56 | 0.07% | 16,974,162 |
| Aug 19, 2025 | 84.77 | 86.66 | 81.84 | 83.50 | 83.50 | 2.02% | 23,216,153 |
| Aug 18, 2025 | 69.00 | 81.85 | 68.68 | 81.85 | 81.85 | 20.00% | 20,369,655 |
| Aug 15, 2025 | 67.01 | 68.48 | 66.51 | 68.21 | 68.21 | 1.11% | 11,610,820 |
| Aug 14, 2025 | 68.00 | 69.88 | 67.03 | 67.46 | 67.46 | -1.03% | 14,494,302 |
| Aug 13, 2025 | 68.10 | 68.85 | 66.51 | 68.16 | 68.16 | 0.80% | 14,789,064 |
| Aug 12, 2025 | 64.90 | 68.66 | 64.10 | 67.62 | 67.62 | 4.19% | 15,577,339 |
| Aug 11, 2025 | 61.77 | 64.94 | 61.66 | 64.90 | 64.90 | 4.64% | 12,043,789 |
| Aug 8, 2025 | 64.13 | 64.18 | 62.02 | 62.02 | 62.02 | -3.37% | 7,456,632 |
| Aug 7, 2025 | 63.81 | 67.37 | 62.85 | 64.18 | 64.18 | 0.93% | 12,761,065 |
| Aug 6, 2025 | 62.00 | 64.19 | 61.68 | 63.59 | 63.59 | 2.25% | 9,365,960 |
| Aug 5, 2025 | 62.38 | 62.76 | 60.90 | 62.19 | 62.19 | 0.19% | 8,881,650 |
| Aug 4, 2025 | 61.51 | 62.86 | 61.31 | 62.07 | 62.07 | -0.31% | 8,282,670 |
| Aug 1, 2025 | 64.66 | 64.80 | 61.00 | 62.26 | 62.26 | -1.81% | 11,197,888 |
| Jul 31, 2025 | 62.34 | 66.66 | 62.05 | 63.41 | 63.41 | 2.41% | 17,210,368 |
| Jul 30, 2025 | 63.34 | 63.64 | 61.25 | 61.92 | 61.92 | -3.49% | 8,936,355 |
| Jul 29, 2025 | 61.35 | 64.30 | 61.00 | 64.16 | 64.16 | 4.24% | 12,237,859 |
| Jul 28, 2025 | 60.83 | 61.96 | 60.82 | 61.55 | 61.55 | 1.22% | 7,862,001 |
| Jul 25, 2025 | 60.66 | 61.39 | 60.37 | 60.81 | 60.81 | 0.48% | 6,934,079 |
| Jul 24, 2025 | 63.50 | 63.58 | 60.20 | 60.52 | 60.52 | -4.21% | 13,744,459 |
| Jul 23, 2025 | 61.00 | 63.25 | 60.75 | 63.18 | 63.18 | 2.22% | 9,269,472 |
| Jul 22, 2025 | 62.01 | 64.50 | 61.40 | 61.81 | 61.81 | -0.85% | 10,296,320 |
| Jul 21, 2025 | 62.60 | 63.22 | 61.66 | 62.34 | 62.34 | -1.44% | 8,356,813 |