Ruijie Networks Co., Ltd. Class A 301165
SZSE · China · Technology Services
CNY 100.74-2.15 (-2.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 100.74 | -2.09% | CNY 103.60 | CNY 104.34 | CNY 100.22 | 6.80M |
| 2026-09-29 | CNY 102.89 | +0.51% | CNY 102.13 | CNY 103.89 | CNY 101.33 | 7.67M |
| 2026-09-28 | CNY 102.37 | -8.35% | CNY 110.98 | CNY 111.50 | CNY 102.01 | 12.16M |
| 2026-09-24 | CNY 111.70 | -2.15% | CNY 113.78 | CNY 114.75 | CNY 111.66 | 7.30M |
| 2026-09-23 | CNY 114.16 | +0.55% | CNY 113.54 | CNY 115.68 | CNY 112.42 | 9.56M |
| 2026-09-22 | CNY 113.53 | -2.52% | CNY 117.50 | CNY 118.28 | CNY 112.90 | 14.28M |
| 2026-09-21 | CNY 116.46 | -0.93% | CNY 118.30 | CNY 118.90 | CNY 115.31 | 10.01M |
| 2026-09-18 | CNY 117.55 | +1.27% | CNY 117.77 | CNY 119.50 | CNY 114.00 | 16.14M |
| 2026-09-17 | CNY 116.08 | +2.97% | CNY 114.24 | CNY 119.02 | CNY 111.94 | 20.42M |
| 2026-09-16 | CNY 112.73 | +6.25% | CNY 106.85 | CNY 113.39 | CNY 105.20 | 19.36M |
| 2026-09-15 | CNY 106.10 | +0.08% | CNY 106.01 | CNY 108.52 | CNY 104.96 | 9.33M |
| 2026-09-14 | CNY 106.01 | -0.86% | CNY 105.10 | CNY 108.08 | CNY 103.50 | 8.79M |
| 2026-09-11 | CNY 106.93 | -1.50% | CNY 106.42 | CNY 108.20 | CNY 103.69 | 11.65M |
| 2026-09-10 | CNY 108.56 | -1.36% | CNY 109.63 | CNY 110.50 | CNY 108.10 | 7.76M |
| 2026-09-09 | CNY 110.06 | -0.11% | CNY 112.22 | CNY 112.66 | CNY 108.30 | 10.83M |
| 2026-09-08 | CNY 110.18 | -1.62% | CNY 111.89 | CNY 113.96 | CNY 109.53 | 12.86M |
| 2026-09-07 | CNY 111.99 | +2.09% | CNY 111.78 | CNY 112.50 | CNY 108.88 | 14.40M |
| 2026-09-04 | CNY 109.70 | -6.33% | CNY 118.50 | CNY 118.77 | CNY 108.88 | 18.96M |
| 2026-09-03 | CNY 117.11 | -3.13% | CNY 123.00 | CNY 123.80 | CNY 115.00 | 14.65M |
| 2026-09-02 | CNY 120.90 | +1.28% | CNY 117.50 | CNY 125.00 | CNY 117.50 | 15.82M |
| 2026-09-01 | CNY 119.37 | -6.25% | CNY 126.84 | CNY 127.10 | CNY 119.09 | 17.19M |
| 2026-08-31 | CNY 127.33 | +6.64% | CNY 114.70 | CNY 131.94 | CNY 114.24 | 25.36M |
| 2026-08-28 | CNY 119.40 | -0.71% | CNY 117.88 | CNY 126.88 | CNY 117.88 | 22.15M |
| 2026-08-27 | CNY 120.25 | +4.51% | CNY 119.01 | CNY 120.90 | CNY 116.03 | 19.01M |
| 2026-08-26 | CNY 115.06 | -0.58% | CNY 116.00 | CNY 118.32 | CNY 113.37 | 13.22M |
| 2026-08-25 | CNY 115.73 | -0.15% | CNY 113.28 | CNY 118.00 | CNY 111.10 | 14.15M |
| 2026-08-24 | CNY 115.90 | -8.72% | CNY 124.21 | CNY 125.86 | CNY 113.63 | 22.61M |
| 2026-08-21 | CNY 126.97 | +2.98% | CNY 122.99 | CNY 129.46 | CNY 122.70 | 23.04M |
| 2026-08-20 | CNY 123.30 | +1.21% | CNY 124.02 | CNY 125.97 | CNY 119.50 | 18.97M |
| 2026-08-19 | CNY 121.82 | -11.07% | CNY 132.04 | CNY 134.47 | CNY 121.17 | 29.74M |
| 2026-08-18 | CNY 136.99 | -7.44% | CNY 147.00 | CNY 149.30 | CNY 136.50 | 29.48M |
| 2026-08-17 | CNY 148.00 | +2.85% | CNY 144.00 | CNY 148.00 | CNY 139.04 | 29.91M |
| 2026-08-14 | CNY 143.90 | +0.42% | CNY 143.08 | CNY 148.70 | CNY 139.29 | 31.99M |
| 2026-08-13 | CNY 143.30 | +13.52% | CNY 129.00 | CNY 148.80 | CNY 128.00 | 39.41M |
| 2026-08-12 | CNY 126.23 | -1.15% | CNY 127.89 | CNY 129.00 | CNY 121.44 | 24.28M |
| 2026-08-11 | CNY 127.70 | +5.36% | CNY 123.10 | CNY 132.96 | CNY 120.12 | 33.64M |
| 2026-08-10 | CNY 121.20 | +2.56% | CNY 121.01 | CNY 122.58 | CNY 113.13 | 26.81M |
| 2026-08-07 | CNY 118.17 | -0.85% | CNY 119.21 | CNY 121.99 | CNY 114.13 | 31.20M |
| 2026-08-06 | CNY 119.18 | +3.17% | CNY 109.49 | CNY 125.45 | CNY 108.60 | 36.71M |
| 2026-08-05 | CNY 115.52 | +7.37% | CNY 108.59 | CNY 123.22 | CNY 108.59 | 36.69M |
| 2026-08-04 | CNY 107.59 | +0.53% | CNY 109.11 | CNY 110.00 | CNY 101.90 | 28.07M |
| 2026-08-03 | CNY 107.02 | -9.31% | CNY 114.81 | CNY 120.08 | CNY 103.13 | 26.29M |
| 2026-07-31 | CNY 118.00 | +15.69% | CNY 110.00 | CNY 120.99 | CNY 107.00 | 30.51M |
| 2026-07-30 | CNY 102.00 | -2.86% | CNY 105.74 | CNY 109.30 | CNY 99.90 | 27.32M |
| 2026-07-29 | CNY 105.00 | -9.01% | CNY 112.00 | CNY 114.86 | CNY 98.50 | 39.03M |
| 2026-07-28 | CNY 115.40 | -11.67% | CNY 122.00 | CNY 125.50 | CNY 115.00 | 36.87M |
| 2026-07-27 | CNY 130.64 | -1.03% | CNY 128.02 | CNY 132.66 | CNY 121.00 | 35.99M |
| 2026-07-24 | CNY 132.00 | +4.10% | CNY 123.73 | CNY 137.88 | CNY 121.74 | 35.70M |
| 2026-07-23 | CNY 126.80 | +0.63% | CNY 132.30 | CNY 139.47 | CNY 124.08 | 44.95M |
| 2026-07-22 | CNY 126.00 | +13.66% | CNY 107.76 | CNY 133.03 | CNY 107.03 | 50.89M |
| 2026-07-21 | CNY 110.86 | +7.68% | CNY 100.50 | CNY 111.01 | CNY 89.00 | 39.80M |
| 2026-07-20 | CNY 102.95 | +7.14% | CNY 103.54 | CNY 108.66 | CNY 99.33 | 33.88M |
| 2026-07-17 | CNY 96.09 | -7.62% | CNY 101.67 | CNY 106.60 | CNY 93.90 | 27.54M |
| 2026-07-16 | CNY 104.02 | +3.30% | CNY 96.30 | CNY 107.75 | CNY 96.30 | 28.08M |
| 2026-07-15 | CNY 100.70 | +1.90% | CNY 98.03 | CNY 103.88 | CNY 96.90 | 29.73M |
| 2026-07-14 | CNY 98.82 | -5.78% | CNY 106.09 | CNY 109.94 | CNY 92.26 | 39.84M |
| 2026-07-13 | CNY 104.88 | +1.23% | CNY 104.66 | CNY 111.85 | CNY 101.51 | 32.51M |
| 2026-07-10 | CNY 103.61 | -5.10% | CNY 108.10 | CNY 114.99 | CNY 103.60 | 40.17M |
| 2026-07-09 | CNY 109.18 | +3.49% | CNY 102.95 | CNY 109.20 | CNY 100.00 | 32.22M |
| 2026-07-08 | CNY 105.50 | +11.63% | CNY 100.02 | CNY 109.40 | CNY 100.02 | 37.33M |
| 2026-07-07 | CNY 94.51 | -7.34% | CNY 100.88 | CNY 102.50 | CNY 93.63 | 33.64M |
| 2026-07-06 | CNY 102.00 | +7.49% | CNY 96.78 | CNY 107.99 | CNY 93.13 | 46.69M |
| 2026-07-03 | CNY 94.89 | +11.31% | CNY 102.30 | CNY 102.30 | CNY 94.40 | 47.68M |
| 2026-07-02 | CNY 85.25 | -0.78% | CNY 85.06 | CNY 90.15 | CNY 82.84 | 31.40M |
| 2026-07-01 | CNY 85.92 | +6.80% | CNY 85.27 | CNY 91.50 | CNY 84.30 | 40.33M |
| 2026-06-30 | CNY 80.45 | +20.00% | CNY 68.70 | CNY 80.45 | CNY 68.70 | 22.23M |
| 2026-06-29 | CNY 67.04 | +5.57% | CNY 63.43 | CNY 67.13 | CNY 62.68 | 13.44M |
| 2026-06-26 | CNY 63.50 | -5.53% | CNY 66.00 | CNY 66.16 | CNY 62.58 | 11.55M |
| 2026-06-25 | CNY 67.22 | +0.64% | CNY 66.58 | CNY 68.00 | CNY 65.09 | 12.07M |
| 2026-06-24 | CNY 66.79 | +3.78% | CNY 63.25 | CNY 67.17 | CNY 63.25 | 10.29M |
| 2026-06-23 | CNY 64.36 | -4.48% | CNY 66.99 | CNY 67.38 | CNY 63.88 | 9.40M |
| 2026-06-22 | CNY 67.38 | -0.62% | CNY 67.91 | CNY 68.90 | CNY 65.28 | 12.76M |
| 2026-06-18 | CNY 67.80 | +3.69% | CNY 64.90 | CNY 68.77 | CNY 64.81 | 12.48M |
| 2026-06-17 | CNY 65.39 | +2.35% | CNY 63.00 | CNY 66.45 | CNY 62.57 | 11.47M |
| 2026-06-16 | CNY 63.89 | -0.03% | CNY 63.81 | CNY 64.56 | CNY 62.50 | 11.80M |
| 2026-06-15 | CNY 63.91 | +14.12% | CNY 58.00 | CNY 64.50 | CNY 57.80 | 18.82M |
| 2026-06-12 | CNY 56.00 | -1.23% | CNY 57.83 | CNY 58.38 | CNY 55.85 | 9.99M |
| 2026-06-11 | CNY 56.70 | -3.14% | CNY 58.05 | CNY 58.55 | CNY 56.20 | 7.84M |
| 2026-06-10 | CNY 58.54 | -0.95% | CNY 58.00 | CNY 61.13 | CNY 57.50 | 9.84M |
| 2026-06-09 | CNY 59.10 | +2.43% | CNY 58.71 | CNY 59.17 | CNY 57.58 | 9.01M |
| 2026-06-08 | CNY 57.70 | -9.50% | CNY 61.00 | CNY 61.90 | CNY 57.08 | 16.36M |
| 2026-06-05 | CNY 63.76 | -1.53% | CNY 63.90 | CNY 67.09 | CNY 63.31 | 11.45M |
| 2026-06-04 | CNY 64.75 | -2.41% | CNY 64.64 | CNY 65.56 | CNY 64.30 | 9.79M |
| 2026-06-03 | CNY 66.35 | +4.14% | CNY 65.46 | CNY 69.88 | CNY 65.15 | 19.40M |
| 2026-06-02 | CNY 63.71 | +3.76% | CNY 61.81 | CNY 64.40 | CNY 60.55 | 10.67M |
| 2026-06-01 | CNY 61.40 | -4.75% | CNY 65.05 | CNY 67.69 | CNY 61.25 | 12.24M |
| 2026-05-29 | CNY 64.46 | -3.63% | CNY 67.30 | CNY 68.23 | CNY 63.86 | 11.24M |
| 2026-05-28 | CNY 66.89 | +0.53% | CNY 66.31 | CNY 67.77 | CNY 64.00 | 13.89M |
| 2026-05-27 | CNY 66.54 | -2.95% | CNY 68.63 | CNY 70.58 | CNY 66.00 | 12.02M |
| 2026-05-26 | CNY 68.56 | -4.78% | CNY 71.00 | CNY 71.66 | CNY 67.51 | 15.15M |