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 |
| Sep 18, 2025 | 91.18 | 95.28 | 89.28 | 92.86 | 92.86 | 1.51% | 14,430,550 |
| Sep 17, 2025 | 91.00 | 93.00 | 89.51 | 91.48 | 91.48 | 0.33% | 8,862,425 |
| 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% | 13,446,030 |
| Sep 12, 2025 | 88.90 | 94.84 | 87.90 | 92.15 | 92.15 | 2.77% | 15,025,620 |
| Sep 11, 2025 | 85.75 | 91.78 | 84.30 | 89.67 | 89.67 | 6.18% | 15,934,600 |
| Sep 10, 2025 | 84.73 | 85.75 | 83.01 | 84.45 | 84.45 | 1.87% | 10,535,000 |
| 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% | 10,430,960 |
| Sep 5, 2025 | 82.38 | 85.91 | 80.80 | 85.28 | 85.28 | 3.60% | 12,575,060 |
| Sep 4, 2025 | 90.31 | 91.00 | 80.22 | 82.32 | 82.32 | -8.85% | 17,803,540 |
| 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% | 23,043,110 |
| Sep 1, 2025 | 93.28 | 106.80 | 92.00 | 103.61 | 103.61 | 16.02% | 24,119,910 |
| Aug 29, 2025 | 92.00 | 92.00 | 87.87 | 89.30 | 89.30 | -4.70% | 15,020,640 |
| Aug 28, 2025 | 88.68 | 94.90 | 88.50 | 93.70 | 93.70 | 5.65% | 18,200,130 |
| Aug 27, 2025 | 89.07 | 93.50 | 88.36 | 88.69 | 88.69 | -0.27% | 17,175,840 |
| Aug 26, 2025 | 91.09 | 92.12 | 88.61 | 88.93 | 88.93 | -2.36% | 16,321,180 |
| Aug 25, 2025 | 95.50 | 98.00 | 89.95 | 91.08 | 91.08 | 1.03% | 21,530,220 |
| Aug 22, 2025 | 81.85 | 94.00 | 80.10 | 90.15 | 90.15 | 10.97% | 22,932,130 |
| Aug 21, 2025 | 83.59 | 83.99 | 80.55 | 81.24 | 81.24 | -2.78% | 10,215,090 |
| Aug 20, 2025 | 81.00 | 85.00 | 77.00 | 83.56 | 83.56 | 0.07% | 16,972,060 |
| Aug 19, 2025 | 84.77 | 86.66 | 81.84 | 83.50 | 83.50 | 2.02% | 23,215,950 |
| Aug 18, 2025 | 69.00 | 81.85 | 68.68 | 81.85 | 81.85 | 20.00% | 20,369,650 |
| 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% | 14,393,700 |
| Aug 13, 2025 | 68.10 | 68.85 | 66.51 | 68.16 | 68.16 | 0.80% | 14,600,780 |
| Aug 12, 2025 | 64.90 | 68.66 | 64.10 | 67.62 | 67.62 | 4.19% | 15,576,630 |
| Aug 11, 2025 | 61.77 | 64.94 | 61.66 | 64.90 | 64.90 | 4.64% | 12,043,780 |
| 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% | 12,761,060 |
| Aug 6, 2025 | 62.00 | 64.19 | 61.68 | 63.59 | 63.59 | 2.25% | 9,280,660 |
| 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% | 8,282,570 |
| Aug 1, 2025 | 64.66 | 64.80 | 61.00 | 62.26 | 62.26 | -1.81% | 11,111,780 |
| Jul 31, 2025 | 62.34 | 66.66 | 62.05 | 63.41 | 63.41 | 2.41% | 17,210,360 |
| 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% | 12,127,230 |
| Jul 28, 2025 | 60.83 | 61.96 | 60.82 | 61.55 | 61.55 | 1.22% | 7,703,741 |
| Jul 25, 2025 | 60.66 | 61.39 | 60.37 | 60.81 | 60.81 | 0.48% | 6,879,879 |
| Jul 24, 2025 | 63.50 | 63.58 | 60.20 | 60.52 | 60.52 | -4.21% | 13,744,450 |
| Jul 23, 2025 | 61.00 | 63.25 | 60.75 | 63.18 | 63.18 | 2.22% | 9,124,192 |
| 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 |
| Jul 18, 2025 | 64.09 | 65.50 | 62.86 | 63.25 | 63.25 | -1.31% | 12,262,300 |
| Jul 17, 2025 | 64.23 | 65.93 | 62.25 | 64.09 | 64.09 | 1.38% | 14,629,550 |
| Jul 16, 2025 | 62.73 | 66.37 | 62.50 | 63.22 | 63.22 | 2.53% | 20,283,590 |
| Jul 15, 2025 | 58.86 | 63.33 | 58.40 | 61.66 | 61.66 | 4.14% | 20,781,910 |
| Jul 14, 2025 | 64.00 | 64.47 | 58.32 | 59.21 | 59.21 | -2.53% | 18,469,480 |
| Jul 11, 2025 | 59.55 | 61.49 | 58.79 | 60.75 | 60.75 | 2.00% | 10,090,810 |