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 ¥5,737.42 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥3,847.4, while ¥1000 invested 1 year ago would be worth ¥2,493.58. This corresponds to total returns of 473.74%, 284.74%, 149.36%, respectively, with annualized returns of 61.52%, 56.63%, 149.36%.

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
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
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