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 ¥6,945.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥5,281.61, while ¥1000 invested 1 year ago would be worth ¥1,982.67. This corresponds to total returns of 594.58%, 428.16%, 98.27%, respectively, with annualized returns of 67.59%, 74.06%, 98.27%.

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
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
July 06, 2026	96.78	102	102	107.99	93.13	46.69M
July 03, 2026	102.3	94.89	94.89	102.3	94.4	47.68M
July 02, 2026	85.06	85.25	85.25	90.15	82.84	31.4M
July 01, 2026	85.27	85.92	85.92	91.5	84.3	40.33M
June 30, 2026	68.7	80.45	80.45	80.45	68.7	22.23M
June 29, 2026	63.43	67.04	67.04	67.13	62.68	13.44M
June 26, 2026	66	63.5	63.5	66.16	62.58	11.55M
June 25, 2026	66.58	67.22	67.22	68	65.09	12.07M
June 24, 2026	63.25	66.79	66.79	67.17	63.25	10.29M
June 23, 2026	66.99	64.36	64.36	67.38	63.88	9.4M
June 22, 2026	67.91	67.38	67.38	68.9	65.28	12.76M
June 18, 2026	64.9	67.8	67.8	68.77	64.81	12.48M
June 17, 2026	63	65.39	65.39	66.45	62.57	11.47M
June 16, 2026	63.81	63.89	63.89	64.56	62.5	11.8M
June 15, 2026	58	63.91	63.91	64.5	57.8	18.82M
June 12, 2026	57.83	56	56	58.38	55.85	9.99M
June 11, 2026	58.05	56.7	56.7	58.55	56.2	7.84M
June 10, 2026	58	58.54	58.54	61.13	57.5	9.84M
June 09, 2026	58.71	59.1	59.1	59.17	57.58	9.01M
June 08, 2026	61	57.7	57.7	61.9	57.08	16.36M
June 05, 2026	63.9	63.76	63.76	67.09	63.31	11.45M
June 04, 2026	64.64	64.75	64.75	65.56	64.3	9.79M
June 03, 2026	65.46	66.35	66.35	69.88	65.15	19.4M
June 02, 2026	61.81	63.71	63.71	64.4	60.55	10.67M
June 01, 2026	65.05	61.4	61.4	67.69	61.25	12.24M
May 29, 2026	67.3	64.46	64.46	68.23	63.86	11.24M