Ruijie Networks Co., Ltd. Class A 301165
SZSE · Çin · Teknoloji Hizmetleri
CNY 100,74-2,15 (-%2,09)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |