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

67.51

+3.8(+5.96%)

Updated at June 03 01:30PM

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 ¥3,485.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,421.51, while ¥1000 invested 1 year ago would be worth ¥1,846.13. This corresponds to total returns of 248.52%, 142.15%, 84.61%, respectively, with annualized returns of 42.41%, 34.25%, 84.61%.

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
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
May 28, 2026	66.31	66.89	66.89	67.77	64	13.89M
May 27, 2026	68.63	66.54	66.54	70.58	66	12.02M
May 26, 2026	92.94	68.67	68.67	92.94	67.51	14.36M
May 25, 2026	70	72	72	72.19	68.08	17.01M
May 22, 2026	66.39	70.35	69.98	71.99	65.71	25.12M
May 21, 2026	71.43	66.15	65.8	73.52	65.79	25.34M
May 20, 2026	70.04	70.41	70.04	71.76	68.8	15.27M
May 19, 2026	67.5	71.06	70.68	71.57	64.64	23.37M
May 18, 2026	67.79	68	67.64	69.64	67.45	17.67M
May 15, 2026	71.46	68.2	67.84	74.19	67.64	27.06M
May 14, 2026	77.5	69.73	69.36	78.81	69.66	34.07M
May 13, 2026	71.53	74.28	73.89	74.59	70.36	21.41M
May 12, 2026	73.57	73.35	72.96	74.43	71.36	24.36M
May 11, 2026	72.25	73.07	72.68	75.3	70.41	25.91M
May 08, 2026	70.29	70.99	70.61	72.09	69.21	19.9M
May 07, 2026	72.88	70.71	70.34	72.89	70.59	22.92M
May 06, 2026	68.58	72.59	72.2	74.03	68.58	34.63M
April 30, 2026	65.74	66.37	66.01	68.81	63.61	23.42M
April 29, 2026	65.58	65.39	65.04	68.27	65.37	20.89M
April 28, 2026	70	66.56	66.2	70.68	66.07	20.55M
April 27, 2026	71.91	70.7	70.32	72.83	69.11	25.07M
April 24, 2026	65.93	71.86	71.47	73.21	63.57	24.86M
April 23, 2026	68.57	65.93	65.57	69.01	65.57	12.99M
April 22, 2026	66.3	68.39	68.01	70	65.36	17.51M
April 21, 2026	66.5	66.42	66.06	66.81	63.57	21.57M
April 20, 2026	68.93	71.09	70.71	71.69	68.44	18.68M
April 17, 2026	67.38	68.55	68.18	70	67.13	13.17M
April 16, 2026	66.62	68.25	67.89	69.64	66.44	14.98M
April 15, 2026	66.44	66.8	66.44	68.93	66.01	16.77M
April 14, 2026	66.08	66.4	66.04	67.14	65.01	10.81M
April 13, 2026	63.9	65.9	65.54	67.77	63.65	12.3M
April 10, 2026	65.93	64.6	64.25	66.29	64.51	11.88M
April 09, 2026	64	65.79	65.44	66.54	64	12.82M
April 08, 2026	62.38	65.96	65.61	66.07	61.5	22.47M
April 07, 2026	57.61	61.29	60.96	62.14	57.57	17.71M
April 03, 2026	57.86	57.59	57.29	58.91	57.39	8.59M
April 02, 2026	57.95	57.39	57.08	59.95	56.54	9.73M
April 01, 2026	56.13	58.25	57.94	59.07	56.07	12.84M
March 31, 2026	56.46	54.69	54.39	57.11	54.35	10.54M
March 30, 2026	55.5	56.94	56.63	57.49	54.38	14.34M
March 27, 2026	58.01	58.61	58.3	59.96	56.72	11.02M
March 26, 2026	60.33	58.91	58.6	61.93	58.36	9.47M
March 25, 2026	59.48	61	60.67	62.35	59.48	12.61M
March 24, 2026	57.84	58.52	58.21	59.1	56.31	12.59M
March 23, 2026	59.74	57.19	56.89	61.14	56.56	11.9M
March 20, 2026	64.25	61.14	60.81	65.54	61.08	13.25M
March 19, 2026	62.82	63.34	62.99	66.34	62.14	12.58M
March 18, 2026	59	64.17	63.83	65	58.03	18.3M
March 17, 2026	64.29	58.44	58.13	64.44	58.36	15.46M
March 16, 2026	65.62	63.8	63.46	65.79	62.61	9.6M
March 13, 2026	67.99	65.67	65.32	68.24	65.29	13.7M
March 12, 2026	66.55	69	68.63	72.13	66.18	23.44M
March 11, 2026	63.07	66.89	66.53	69.11	62.32	25.79M
March 10, 2026	60.19	63.08	62.74	63.71	60.15	15.19M
March 09, 2026	59.64	59.03	58.71	60	55	12.55M
March 06, 2026	60.75	60.71	60.39	62.09	60.04	5.9M
March 05, 2026	62.79	61.2	60.87	62.98	60	9.05M