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

84.01

-1.27(-1.49%)

Updated at September 08 11:25AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202582.3885.2885.2885.9180.812.58M
September 04, 202590.3182.3282.329180.2217.8M
September 03, 20259090.3190.3192.586.7913.63M
September 02, 2025100.9891.5491.5410289.5823.04M
September 01, 202593.28103.61103.61106.89224.29M
August 29, 20259289.389.39287.8715.18M
August 28, 202588.6893.793.794.988.518.2M
August 27, 202589.0788.6988.6993.588.3617.18M
August 26, 202591.0988.9388.9392.1288.6116.51M
August 25, 202595.591.0891.089889.9521.53M
August 22, 202581.8590.1590.159480.123.2M
August 21, 202583.5981.2481.2483.9980.5510.34M
August 20, 20258183.5683.56857716.97M
August 19, 202584.7783.583.586.6681.8423.22M
August 18, 20256981.8581.8581.8568.6820.37M
August 15, 202567.0168.2168.2168.4866.5111.61M
August 14, 20256867.4667.4669.8867.0314.49M
August 13, 202568.168.1668.1668.8566.5114.79M
August 12, 202564.967.6267.6268.6664.115.58M
August 11, 202561.7764.964.964.9461.6612.04M
August 08, 202564.1362.0262.0264.1862.027.46M
August 07, 202563.8164.1864.1867.3762.8512.76M
August 06, 20256263.5963.5964.1961.689.37M
August 05, 202562.3862.1962.1962.7660.98.88M
August 04, 202561.5162.0762.0762.8661.318.28M
August 01, 202564.6662.2662.2664.86111.2M
July 31, 202562.3463.4163.4166.6662.0517.21M
July 30, 202563.3461.9261.9263.6461.258.94M
July 29, 202561.3564.1664.1664.36112.24M
July 28, 202560.8361.5561.5561.9660.827.86M
July 25, 202560.6660.8160.8161.3960.376.93M
July 24, 202563.560.5260.5263.5860.213.74M
July 23, 20256163.1863.1863.2560.759.27M
July 22, 202562.0161.8161.8164.561.410.3M
July 21, 202562.662.3462.3463.2261.668.36M
July 18, 202564.0963.2563.2565.562.8612.36M
July 17, 202564.2364.0964.0965.9362.2514.63M
July 16, 202562.7363.2263.2266.3762.520.28M
July 15, 202558.8661.6661.6663.3358.420.78M
July 14, 20256459.2159.2164.4758.3218.47M
July 11, 202559.5560.7560.7561.4958.7910.24M
July 10, 202560.559.5659.5660.858.885.53M
July 09, 202560.0460.4860.4861.29607.06M
July 08, 202556.4960.9960.9962.3256.1813.65M
July 07, 202557.4356.1556.1558.16566.26M
July 04, 202558.0157.9557.9559.1857.65.56M
July 03, 202557.4658.3658.3658.6556.96.1M
July 02, 202559.6657.4957.496057.178.88M
July 01, 202561.4660.1360.1361.4959.69.24M
June 30, 202560.5861.4661.4662.7560.310.64M
June 27, 202560.2461.4461.4462.5458.7812.27M
June 26, 202558.3961.0161.0161.958.3918.11M
June 25, 202559.6458.3958.3961.645722.76M
June 24, 202551.4956.0856.0856.4451.4919.54M
June 23, 202550.1851.2651.2652.550.186.4M
June 20, 202550.8150.8650.8652.5950.55.3M
June 19, 202550.950.7750.7751.8850.584.7M
June 18, 202550.1151.0151.0151.15504.03M
June 17, 202551.850.3850.3851.9950.134.87M
June 16, 20255151.5651.5652.9950.86.49M