Ruijie Networks Co., Ltd. (SHE:301165)
China
· Delayed Price · Currency is CNY 82.64
-2.36 (-2.78%)
At close: Mar 9, 2026
Ruijie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.05 | 86.93 | 84.05 | 85.00 | 85.00 | -0.79% | 4,216,887 |
| Mar 5, 2026 | 87.90 | 88.17 | 84.00 | 85.68 | 85.68 | 1.25% | 6,466,402 |
| Mar 4, 2026 | 84.25 | 88.74 | 84.10 | 84.62 | 84.62 | -0.70% | 6,477,848 |
| Mar 3, 2026 | 90.89 | 90.89 | 84.91 | 85.22 | 85.22 | -6.37% | 7,717,746 |
| Mar 2, 2026 | 88.93 | 94.08 | 88.51 | 91.02 | 91.02 | 0.29% | 10,416,670 |
| Feb 27, 2026 | 87.72 | 93.18 | 86.23 | 90.76 | 90.76 | 1.77% | 10,833,280 |
| Feb 26, 2026 | 84.22 | 91.88 | 84.22 | 89.18 | 89.18 | 5.93% | 14,597,370 |
| Feb 25, 2026 | 85.92 | 86.23 | 82.73 | 84.19 | 84.19 | -1.05% | 7,767,460 |
| Feb 24, 2026 | 85.01 | 88.50 | 82.75 | 85.08 | 85.08 | 2.65% | 12,875,430 |
| Feb 13, 2026 | 83.54 | 85.85 | 82.28 | 82.88 | 82.88 | -1.98% | 8,250,094 |
| Feb 12, 2026 | 77.40 | 85.48 | 77.00 | 84.55 | 84.55 | 10.01% | 15,933,920 |
| Feb 11, 2026 | 77.00 | 79.90 | 76.68 | 76.86 | 76.86 | -1.21% | 4,895,563 |
| Feb 10, 2026 | 77.85 | 80.88 | 77.10 | 77.80 | 77.80 | 0.93% | 9,202,747 |
| Feb 9, 2026 | 75.30 | 79.65 | 74.77 | 77.08 | 77.08 | 5.33% | 9,263,305 |
| Feb 6, 2026 | 72.58 | 74.00 | 71.51 | 73.18 | 73.18 | -0.38% | 4,772,279 |
| Feb 5, 2026 | 75.16 | 76.19 | 73.01 | 73.46 | 73.46 | -4.14% | 6,656,031 |
| Feb 4, 2026 | 79.11 | 79.50 | 75.08 | 76.63 | 76.63 | -4.96% | 8,198,819 |
| Feb 3, 2026 | 79.00 | 81.93 | 78.02 | 80.63 | 80.63 | 4.03% | 8,892,090 |
| Feb 2, 2026 | 80.26 | 81.72 | 77.40 | 77.51 | 77.51 | -4.51% | 6,016,000 |
| Jan 30, 2026 | 77.67 | 83.16 | 76.76 | 81.17 | 81.17 | 3.74% | 8,760,407 |
| Jan 29, 2026 | 82.33 | 82.33 | 78.22 | 78.24 | 78.24 | -4.98% | 8,158,714 |
| Jan 28, 2026 | 86.90 | 86.90 | 81.88 | 82.34 | 82.34 | -3.40% | 7,577,371 |
| Jan 27, 2026 | 84.18 | 85.70 | 80.39 | 85.24 | 85.24 | -1.34% | 12,340,310 |
| Jan 26, 2026 | 78.00 | 86.92 | 78.00 | 86.40 | 86.40 | 12.96% | 22,256,050 |
| Jan 23, 2026 | 76.60 | 76.88 | 75.20 | 76.49 | 76.49 | -0.39% | 6,768,852 |
| Jan 22, 2026 | 75.96 | 78.37 | 75.80 | 76.79 | 76.79 | 1.76% | 6,418,149 |
| Jan 21, 2026 | 73.70 | 75.85 | 73.45 | 75.46 | 75.46 | 1.49% | 6,144,851 |
| Jan 20, 2026 | 76.06 | 77.00 | 73.78 | 74.35 | 74.35 | -2.29% | 8,339,926 |
| Jan 19, 2026 | 85.74 | 85.74 | 75.60 | 76.09 | 76.09 | -12.14% | 21,972,120 |
| Jan 16, 2026 | 85.45 | 87.30 | 84.24 | 86.60 | 86.60 | 1.32% | 9,650,871 |
| Jan 15, 2026 | 88.50 | 89.90 | 84.02 | 85.47 | 85.47 | -3.58% | 11,297,730 |
| Jan 14, 2026 | 83.70 | 90.29 | 83.38 | 88.64 | 88.64 | 6.78% | 18,359,400 |
| Jan 13, 2026 | 89.79 | 89.85 | 82.66 | 83.01 | 83.01 | -6.60% | 12,869,757 |
| Jan 12, 2026 | 85.86 | 90.69 | 85.86 | 88.88 | 88.88 | 3.55% | 18,564,360 |
| Jan 9, 2026 | 84.72 | 87.28 | 81.70 | 85.83 | 85.83 | 0.40% | 15,479,561 |
| Jan 8, 2026 | 87.28 | 89.16 | 84.50 | 85.49 | 85.49 | -2.53% | 8,680,435 |
| Jan 7, 2026 | 86.39 | 89.26 | 85.93 | 87.71 | 87.71 | 1.59% | 8,067,767 |
| Jan 6, 2026 | 89.16 | 89.20 | 85.10 | 86.34 | 86.34 | -4.05% | 10,663,550 |
| Jan 5, 2026 | 89.18 | 91.90 | 88.02 | 89.98 | 89.98 | 1.33% | 9,205,138 |
| Dec 31, 2025 | 89.65 | 90.95 | 87.04 | 88.80 | 88.80 | -0.73% | 7,491,509 |
| Dec 30, 2025 | 86.71 | 92.80 | 86.52 | 89.45 | 89.45 | 1.08% | 11,428,000 |
| Dec 29, 2025 | 82.50 | 91.00 | 82.50 | 88.49 | 88.49 | 6.87% | 16,616,880 |
| Dec 26, 2025 | 81.70 | 84.50 | 80.52 | 82.80 | 82.80 | 0.38% | 8,248,197 |
| Dec 25, 2025 | 83.20 | 83.27 | 80.32 | 82.49 | 82.49 | -0.88% | 6,842,164 |
| Dec 24, 2025 | 84.60 | 84.83 | 82.13 | 83.22 | 83.22 | -1.63% | 10,090,700 |
| Dec 23, 2025 | 81.69 | 86.50 | 80.80 | 84.60 | 84.60 | 3.56% | 13,182,990 |
| Dec 22, 2025 | 79.98 | 82.50 | 79.50 | 81.69 | 81.69 | 3.65% | 9,265,733 |
| Dec 19, 2025 | 81.39 | 81.90 | 78.30 | 78.81 | 78.81 | -2.21% | 6,959,150 |
| Dec 18, 2025 | 82.04 | 83.15 | 80.53 | 80.59 | 80.59 | -3.51% | 8,504,693 |
| Dec 17, 2025 | 77.59 | 85.10 | 77.36 | 83.52 | 83.52 | 7.84% | 12,969,270 |
| Dec 16, 2025 | 78.51 | 79.50 | 76.00 | 77.45 | 77.45 | -1.74% | 8,368,614 |
| Dec 15, 2025 | 82.04 | 83.25 | 78.30 | 78.82 | 78.82 | -5.64% | 11,058,270 |
| Dec 12, 2025 | 81.13 | 85.92 | 79.78 | 83.53 | 83.53 | 1.94% | 14,596,280 |
| Dec 11, 2025 | 86.98 | 86.98 | 81.85 | 81.94 | 81.94 | -5.79% | 9,646,621 |
| Dec 10, 2025 | 86.00 | 87.25 | 84.19 | 86.98 | 86.98 | -1.22% | 13,100,160 |
| Dec 9, 2025 | 85.54 | 89.92 | 84.50 | 88.05 | 88.05 | 7.38% | 23,308,110 |
| Dec 8, 2025 | 73.16 | 83.80 | 73.10 | 82.00 | 82.00 | 11.23% | 19,324,290 |
| 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 |