Ruijie Networks Co., Ltd. (301165.SZ) SHZ

Currency In CNY

301165.SZ Historical Return

If you invested ¥1000 in Ruijie Networks Co., Ltd. (301165.SZ) since IPO date, it would be worth ¥5,510.94 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥4,698.69, while ¥1000 invested 1 year ago would be worth ¥1,542.49. This corresponds to total returns of 451.09%, 369.87%, 54.25%, respectively, with annualized returns of 55.55%, 68.05%, 54.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

301165.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	103.6	100.74	100.74	104.34	100.22	6.8M
September 29, 2026	102.13	102.89	102.89	103.89	101.33	7.74M
September 28, 2026	110.98	102.37	102.37	111.5	102.01	12.16M
September 24, 2026	113.78	111.7	111.7	114.75	111.66	7.3M
September 23, 2026	117.77	114.16	114.16	117.77	112.42	9.56M
September 22, 2026	117.5	113.53	113.53	118.28	112.9	14.38M
September 21, 2026	118.3	116.46	116.46	118.9	115.31	10.01M
September 18, 2026	117.77	117.55	117.55	119.5	114	16.14M
September 17, 2026	106.42	116.08	116.08	119.02	106.42	20.42M
September 16, 2026	106.85	112.73	112.73	113.39	105.2	19.36M
September 15, 2026	106.01	106.1	106.1	108.52	104.96	9.4M
September 11, 2026	118.5	106.93	106.93	118.5	103.69	11.65M
September 10, 2026	109.63	108.56	108.56	110.5	108.1	7.76M
September 09, 2026	112.22	110.06	110.06	112.66	108.3	10.92M
September 08, 2026	111.89	110.18	110.18	113.96	109.53	12.97M
September 07, 2026	111.78	111.99	111.99	112.5	108.88	14.4M
September 04, 2026	118.5	109.7	109.7	118.77	108.88	19.13M
September 03, 2026	123	117.11	117.11	123.8	115	14.65M
September 02, 2026	117.5	120.9	120.9	125	117.5	15.94M
September 01, 2026	126.84	119.37	119.37	127.1	119.09	17.44M
August 31, 2026	114.7	127.33	127.33	131.94	114.24	25.36M
August 28, 2026	117.88	119.4	119.4	126.88	117.88	22.15M
August 27, 2026	119.01	120.25	120.25	120.9	116.03	19.01M
August 26, 2026	116	115.06	115.06	118.32	113.37	13.22M
August 25, 2026	113.28	115.73	115.73	118	111.1	14.35M
August 24, 2026	124.21	115.9	115.9	125.86	113.63	22.61M
August 21, 2026	122.99	126.97	126.97	129.46	122.7	23.04M
August 20, 2026	124.02	123.3	123.3	125.97	119.5	19.29M
August 19, 2026	132.04	121.82	121.82	134.47	121.17	30.27M
August 18, 2026	147	136.99	136.99	149.3	136.5	29.48M
August 17, 2026	144	148	148	148	139.04	29.91M
August 14, 2026	143.08	143.9	143.9	148.7	139.29	32.27M
August 13, 2026	129	143.3	143.3	148.8	128	39.85M
August 12, 2026	127.89	126.23	126.23	129	121.44	24.28M
August 11, 2026	123.1	127.7	127.7	132.96	120.12	33.64M
August 10, 2026	121.01	121.2	121.2	122.58	113.13	26.81M
August 07, 2026	119.21	118.17	118.17	121.99	114.13	31.2M
August 06, 2026	109.49	119.18	119.18	125.45	108.6	36.71M
August 05, 2026	108.59	115.52	115.52	123.22	108.59	36.96M
August 04, 2026	109.11	107.59	107.59	110	101.9	36.61M
August 03, 2026	114.81	107.02	107.02	120.08	103.13	26.29M
July 31, 2026	110	118	118	120.99	107	30.51M
July 30, 2026	105.74	102	102	109.3	99.9	27.32M
July 29, 2026	112	105	105	114.86	98.5	39.35M
July 28, 2026	122	115.4	115.4	125.5	115	36.87M
July 27, 2026	128.02	130.64	130.64	132.66	121	35.99M
July 24, 2026	123.73	132	132	137.88	121.74	35.7M
July 23, 2026	132.3	126.8	126.8	139.47	124.08	45.34M
July 22, 2026	107.76	126	126	133.03	107.03	51.24M
July 21, 2026	100.5	110.86	110.86	111.01	89	39.8M
July 20, 2026	103.54	102.95	102.95	108.66	99.33	33.88M
July 17, 2026	101.67	96.09	96.09	106.6	93.9	27.54M
July 16, 2026	96.3	104.02	104.02	107.75	96.3	28.48M
July 15, 2026	98.03	100.7	100.7	103.88	96.9	29.73M
July 14, 2026	106.09	98.82	98.82	109.94	92.26	39.84M
July 13, 2026	104.66	104.88	104.88	111.85	101.51	32.51M
July 10, 2026	108.1	103.61	103.61	114.99	103.6	40.17M
July 09, 2026	102.95	109.18	109.18	109.2	100	32.22M
July 08, 2026	100.02	105.5	105.5	109.4	100.02	37.33M
July 07, 2026	100.88	94.51	94.51	102.5	93.63	33.64M