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

74.79

-2.71(-3.50%)

Updated at October 23 11:43AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 23, 202596.4892.2992.2998.588.5912.8M
September 22, 202590.5594.3694.3694.7790.310.57M
September 19, 202594.0191.2791.2796.590.3911.42M
September 18, 202591.1892.8692.8695.2889.2814.43M
September 17, 20259191.4891.489389.518.98M
September 16, 202592.8391.1891.1893.289.59.75M
September 15, 202589.8193.293.295.5587.5213.45M
September 12, 202588.992.1592.1594.8487.915.03M
September 11, 202585.7589.6789.6791.7884.315.94M
September 10, 202584.7384.4584.4585.7583.0110.63M
September 09, 202583.3382.982.984.881.737.28M
September 08, 202585848485.7882.6210.43M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved