Ruijie Networks Co., Ltd. (SHE:301165)
China
· Delayed Price · Currency is CNY 91.55
-1.63 (-1.75%)
Apr 29, 2026, 3:04 PM CST
Ruijie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 92.30 | 98.95 | 92.30 | 93.18 | - | - | 108,600 |
| Apr 28, 2026 | 98.00 | 98.95 | 92.50 | 93.18 | 93.18 | -5.86% | 10,485,650 |
| Apr 27, 2026 | 100.67 | 101.96 | 96.75 | 98.98 | 98.98 | -1.61% | 12,790,700 |
| Apr 24, 2026 | 92.30 | 102.50 | 89.00 | 100.60 | 100.60 | 8.99% | 17,595,860 |
| Apr 23, 2026 | 96.00 | 96.62 | 91.80 | 92.30 | 92.30 | -3.59% | 9,275,246 |
| Apr 22, 2026 | 92.82 | 98.00 | 91.50 | 95.74 | 95.74 | 2.96% | 12,507,080 |
| Apr 21, 2026 | 93.10 | 93.53 | 89.00 | 92.99 | 92.99 | -6.57% | 15,406,190 |
| Apr 20, 2026 | 96.50 | 100.37 | 95.81 | 99.53 | 99.53 | 3.71% | 13,341,620 |
| Apr 17, 2026 | 94.33 | 98.00 | 93.98 | 95.97 | 95.97 | 0.44% | 9,291,182 |
| Apr 16, 2026 | 93.27 | 97.50 | 93.01 | 95.55 | 95.55 | 2.17% | 10,557,370 |
| Apr 15, 2026 | 93.01 | 96.50 | 92.41 | 93.52 | 93.52 | 0.60% | 11,975,810 |
| Apr 14, 2026 | 92.51 | 93.99 | 91.01 | 92.96 | 92.96 | 0.76% | 7,722,606 |
| Apr 13, 2026 | 89.46 | 94.88 | 89.11 | 92.26 | 92.26 | 2.01% | 8,698,941 |
| Apr 10, 2026 | 92.30 | 92.80 | 90.32 | 90.44 | 90.44 | -1.81% | 8,482,192 |
| Apr 9, 2026 | 89.60 | 93.16 | 89.60 | 92.11 | 92.11 | -0.26% | 9,074,532 |
| Apr 8, 2026 | 87.33 | 92.50 | 86.10 | 92.35 | 92.35 | 7.63% | 16,050,270 |
| Apr 7, 2026 | 80.66 | 87.00 | 80.60 | 85.80 | 85.80 | 6.41% | 12,652,200 |
| Apr 3, 2026 | 81.00 | 82.48 | 80.34 | 80.63 | 80.63 | 0.36% | 6,138,111 |
| Apr 2, 2026 | 81.13 | 83.93 | 79.15 | 80.34 | 80.34 | -1.48% | 6,897,480 |
| Apr 1, 2026 | 78.58 | 82.70 | 78.50 | 81.55 | 81.55 | 6.52% | 9,173,385 |
| Mar 31, 2026 | 79.04 | 79.95 | 76.09 | 76.56 | 76.56 | -3.95% | 7,530,158 |
| Mar 30, 2026 | 77.70 | 80.49 | 76.13 | 79.71 | 79.71 | -2.86% | 10,245,760 |
| Mar 27, 2026 | 81.22 | 83.94 | 79.41 | 82.06 | 82.06 | -0.51% | 7,869,661 |
| Mar 26, 2026 | 84.46 | 86.70 | 81.71 | 82.48 | 82.48 | -3.42% | 6,763,945 |
| Mar 25, 2026 | 83.27 | 87.29 | 83.27 | 85.40 | 85.40 | 4.24% | 9,009,173 |
| Mar 24, 2026 | 80.97 | 82.74 | 78.83 | 81.93 | 81.93 | 2.32% | 8,992,734 |
| Mar 23, 2026 | 83.63 | 85.60 | 79.19 | 80.07 | 80.07 | -6.46% | 8,500,237 |
| Mar 20, 2026 | 89.95 | 91.76 | 85.51 | 85.60 | 85.60 | -3.46% | 9,462,361 |
| Mar 19, 2026 | 87.95 | 92.88 | 87.00 | 88.67 | 88.67 | -1.30% | 8,987,985 |
| Mar 18, 2026 | 82.60 | 91.00 | 81.24 | 89.84 | 89.84 | 9.80% | 13,067,100 |
| Mar 17, 2026 | 90.00 | 90.21 | 81.70 | 81.82 | 81.82 | -8.40% | 11,045,863 |
| Mar 16, 2026 | 91.87 | 92.11 | 87.65 | 89.32 | 89.32 | -2.85% | 6,767,202 |
| Mar 13, 2026 | 95.19 | 95.54 | 91.40 | 91.94 | 91.94 | -4.82% | 9,783,126 |
| Mar 12, 2026 | 93.17 | 100.98 | 92.65 | 96.60 | 96.60 | 3.16% | 16,742,730 |
| Mar 11, 2026 | 88.30 | 96.76 | 87.25 | 93.64 | 93.64 | 6.04% | 18,424,840 |
| Mar 10, 2026 | 84.26 | 89.20 | 84.21 | 88.31 | 88.31 | 6.86% | 10,850,510 |
| Mar 9, 2026 | 83.50 | 84.00 | 77.00 | 82.64 | 82.64 | -2.78% | 8,967,150 |
| 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 |