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

82.20

-1.02(-1.23%)

Updated at December 25 11:40AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202584.683.2283.2284.8382.1310.09M
December 23, 202581.6984.684.686.580.813.18M
December 22, 202579.9881.6981.6982.579.59.27M
December 19, 202581.3978.8178.8181.978.36.96M
December 18, 202582.0480.5980.5983.1580.538.59M
December 17, 202577.5983.5283.5285.177.3612.97M
December 16, 202578.5177.4577.4579.5768.37M
December 15, 202582.0478.8278.8283.2578.311.06M
December 12, 202581.1383.5383.5385.9279.7815.09M
December 11, 202586.9881.9481.9486.9881.859.65M
December 10, 20258686.9886.9887.2584.1913.1M
December 09, 202585.5488.0588.0589.9284.523.47M
December 08, 202573.16828283.873.119.32M
December 05, 202572.873.7273.7274.3872.35.27M
December 04, 202573.3172.9372.9373.8971.814.85M
December 03, 202575.1173.1873.1875.9973.026.68M
December 02, 202574.8275.575.576.174.166.92M
December 01, 202574.0575.2775.2776.8872.938.73M
November 28, 202573.3174.0574.0574.8872.066.47M
November 27, 202573.2673.773.776.2973.248.18M
November 26, 202573747475.687211.61M
November 25, 202569.9673.7473.7474.4169.9612.93M
November 24, 202567.0469.8269.8270.6866.369.89M
November 21, 202567.0466.2566.2568.15655.55M
November 20, 20256968.3868.3870.3967.764.66M
November 19, 202568.7668.2368.2369.8667.824.26M
November 18, 202568.268.768.769.8667.584.07M
November 17, 202568.4468.6868.6869.2668.033.46M
November 14, 202569.568.6268.6270.0668.343.7M
November 13, 202568.9169.8969.8969.9768.83.46M
November 12, 202569.6269.0569.0569.9368.43.36M
November 11, 202572.3969.9369.9372.7569.724.79M
November 10, 202573.4871.8271.8273.9670.855.1M
November 07, 202572.3973.1473.1474.272.126.13M
November 06, 202570.8473.2673.2674.1970.849.47M
November 05, 202570.370.4270.427169.55.39M
November 04, 202573.271.2871.2873.270.446.56M
November 03, 202573.873.2673.2673.9971.886.75M
October 31, 202575.3774.3174.3175.7474.166.13M
October 30, 202578.675.475.478.7875.48.2M
October 29, 202577.4578.8478.847975.678.13M
October 28, 20257876.8676.8678.676.2810.6M
October 27, 202580.2278.7278.7280.7577.2110.31M
October 24, 202577.3678.3978.3978.5176.188.83M
October 23, 202576.6476.7176.7177.247411.17M
October 22, 20258077.577.58075.616.3M
October 21, 202583.5885.885.886.1783.567.76M
October 20, 202583.9483.5683.5685.7282.078.72M
October 17, 202584.984.584.587.0882.639.07M
October 16, 20258483.383.385.0982.554.76M
October 15, 202583.3684.0684.0684.3181.54.58M
October 14, 20258783.2783.2788.282.86.8M
October 13, 202581.6285.8985.8986.3881.626.99M
October 10, 202590.7487.8987.8991.1786.958.03M
October 09, 202590.291.9391.9395.6590.212.85M
September 30, 202590.4789.4189.4193.588.97.38M
September 29, 202589.3889.3989.3991.588.67.81M
September 26, 202594.0190.3990.3996.1690.310M
September 25, 202595.9895.7595.7598.8594.1313.7M
September 24, 202589.9794.0294.0294.8989.0410.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved