Stock listing
Shenzhen:301165 Ruijie Networks Co., Ltd. (锐捷网络) 股价
Follow Ruijie Networks Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301165
¥60.85 CNY -4.18 (-6.4%)
Close on Nov 3, 2026
- Day range
- ¥60.14 – ¥64.69 CNYNov 3, 2026
- Volume
- 9.33M sharesNov 3, 2026
- Market cap
- ¥67.76B CNYAt the close on Nov 3, 2026 · price × 1.11B shares outstanding
- 52-week range
- ¥46.43 – ¥149.30 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥1.87B CNYMedian day 13.22M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301165 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥60.85 | -4.18 | -6.4% | ¥63.74 | ¥64.69 | ¥60.14 | 9,330,040 | |
| ¥65.03 | +1.23 | +1.9% | ¥66.01 | ¥66.33 | ¥62.77 | 9,365,771 | |
| ¥63.80 | -4.39 | -6.4% | ¥66.01 | ¥68.42 | ¥63.50 | 8,450,779 | |
| ¥68.19 | -4.81 | -6.6% | ¥72.81 | ¥73.38 | ¥68.10 | 7,495,751 | |
| ¥73.00 | +2.56 | +3.6% | ¥72.81 | ¥73.59 | ¥70.93 | 7,903,205 | |
| ¥70.44 | -3.92 | -5.3% | ¥72.81 | ¥76.03 | ¥70.12 | 6,469,216 | |
| ¥74.36 | -2.64 | -3.4% | ¥75.14 | ¥76.22 | ¥73.61 | 8,178,598 | |
| ¥77.00 | +0.47 | +0.6% | ¥72.81 | ¥77.68 | ¥71.12 | 10,830,315 | |
| ¥76.53 | -4.96 | -6.1% | ¥81.81 | ¥81.81 | ¥76.21 | 9,062,524 | |
| ¥81.49 | -0.71 | -0.9% | ¥83.00 | ¥83.58 | ¥80.60 | 8,975,496 | |
| ¥82.20 | +0.32 | +0.4% | ¥81.55 | ¥83.82 | ¥75.50 | 12,095,280 | |
| ¥81.88 | +0.10 | +0.1% | ¥81.54 | ¥82.76 | ¥79.00 | 9,528,513 | |
| ¥81.78 | -1.97 | -2.4% | ¥85.10 | ¥86.57 | ¥80.89 | 12,624,682 | |
| ¥83.75 | -7.89 | -8.6% | ¥87.08 | ¥88.19 | ¥82.00 | 15,328,509 | |
| ¥91.64 | -1.98 | -2.1% | ¥91.67 | ¥95.21 | ¥91.46 | 7,758,989 | |
| ¥93.62 | +0.61 | +0.7% | ¥91.76 | ¥94.66 | ¥88.90 | 7,834,100 | |
| ¥93.01 | -4.15 | -4.3% | ¥96.48 | ¥96.76 | ¥92.60 | 9,031,729 | |
| ¥97.16 | -0.54 | -0.6% | ¥96.00 | ¥97.99 | ¥91.06 | 9,916,234 | |
| ¥97.70 | -3.04 | -3.0% | ¥100.50 | ¥102.00 | ¥96.84 | 7,785,137 | |
| ¥100.74 | -2.15 | -2.1% | ¥103.60 | ¥104.34 | ¥100.22 | 6,798,679 | |
| ¥102.89 | +0.52 | +0.5% | ¥102.13 | ¥103.89 | ¥101.33 | 7,665,536 | |
| ¥102.37 | -9.33 | -8.4% | ¥110.98 | ¥111.50 | ¥102.01 | 12,156,734 | |
| ¥111.70 | -2.46 | -2.2% | ¥113.78 | ¥114.75 | ¥111.66 | 7,295,467 | |
| ¥114.16 | +0.63 | +0.6% | ¥113.54 | ¥115.68 | ¥112.42 | 9,556,559 | |
| ¥113.53 | -2.93 | -2.5% | ¥117.50 | ¥118.28 | ¥112.90 | 14,280,127 | |
| ¥116.46 | -1.09 | -0.9% | ¥118.30 | ¥118.90 | ¥115.31 | 10,009,715 | |
| ¥117.55 | +1.47 | +1.3% | ¥117.77 | ¥119.50 | ¥114.00 | 16,143,095 | |
| ¥116.08 | +3.35 | +3.0% | ¥114.24 | ¥119.02 | ¥111.94 | 20,423,109 | |
| ¥112.73 | +6.63 | +6.2% | ¥106.85 | ¥113.39 | ¥105.20 | 19,362,232 | |
| ¥106.10 | +0.09 | +0.1% | ¥106.01 | ¥108.52 | ¥104.96 | 9,329,955 | |
| ¥106.01 | -0.92 | -0.9% | ¥105.10 | ¥108.08 | ¥103.50 | 8,794,923 | |
| ¥106.93 | -1.63 | -1.5% | ¥106.42 | ¥108.20 | ¥103.69 | 11,651,138 | |
| ¥108.56 | -1.50 | -1.4% | ¥109.63 | ¥110.50 | ¥108.10 | 7,764,008 | |
| ¥110.06 | -0.12 | -0.1% | ¥112.22 | ¥112.66 | ¥108.30 | 10,834,795 | |
| ¥110.18 | -1.81 | -1.6% | ¥111.89 | ¥113.96 | ¥109.53 | 12,862,441 | |
| ¥111.99 | +2.29 | +2.1% | ¥111.78 | ¥112.50 | ¥108.88 | 14,403,307 | |
| ¥109.70 | -7.41 | -6.3% | ¥118.50 | ¥118.77 | ¥108.88 | 18,955,473 | |
| ¥117.11 | -3.79 | -3.1% | ¥123.00 | ¥123.80 | ¥115.00 | 14,646,161 | |
| ¥120.90 | +1.53 | +1.3% | ¥117.50 | ¥125.00 | ¥117.50 | 15,818,259 | |
| ¥119.37 | -7.96 | -6.3% | ¥126.84 | ¥127.10 | ¥119.09 | 17,191,119 | |
| ¥127.33 | +7.93 | +6.6% | ¥114.70 | ¥131.94 | ¥114.24 | 25,360,922 | |
| ¥119.40 | -0.85 | -0.7% | ¥117.88 | ¥126.88 | ¥117.88 | 22,150,762 | |
| ¥120.25 | +5.19 | +4.5% | ¥119.01 | ¥120.90 | ¥116.03 | 19,012,959 | |
| ¥115.06 | -0.67 | -0.6% | ¥116.00 | ¥118.32 | ¥113.37 | 13,222,452 | |
| ¥115.73 | -0.17 | -0.1% | ¥113.28 | ¥118.00 | ¥111.10 | 14,145,351 | |
| ¥115.90 | -11.07 | -8.7% | ¥124.21 | ¥125.86 | ¥113.63 | 22,613,015 | |
| ¥126.97 | +3.67 | +3.0% | ¥122.99 | ¥129.46 | ¥122.70 | 23,041,145 | |
| ¥123.30 | +1.48 | +1.2% | ¥124.02 | ¥125.97 | ¥119.50 | 18,972,330 | |
| ¥121.82 | -15.17 | -11.1% | ¥132.04 | ¥134.47 | ¥121.17 | 29,741,000 | |
| ¥136.99 | -11.01 | -7.4% | ¥147.00 | ¥149.30 | ¥136.50 | 29,476,977 | |
| ¥148.00 | +4.10 | +2.8% | ¥144.00 | ¥148.00 | ¥139.04 | 29,913,759 | |
| ¥143.90 | +0.60 | +0.4% | ¥143.08 | ¥148.70 | ¥139.29 | 31,987,801 | |
| ¥143.30 | +17.07 | +13.5% | ¥129.00 | ¥148.80 | ¥128.00 | 39,410,770 | |
| ¥126.23 | -1.47 | -1.2% | ¥127.89 | ¥129.00 | ¥121.44 | 24,278,705 | |
| ¥127.70 | +6.50 | +5.4% | ¥123.10 | ¥132.96 | ¥120.12 | 33,640,812 | |
| ¥121.20 | +3.03 | +2.6% | ¥121.01 | ¥122.58 | ¥113.13 | 26,813,053 | |
| ¥118.17 | -1.01 | -0.8% | ¥119.21 | ¥121.99 | ¥114.13 | 31,201,135 | |
| ¥119.18 | +3.66 | +3.2% | ¥109.49 | ¥125.45 | ¥108.60 | 36,709,490 | |
| ¥115.52 | +7.93 | +7.4% | ¥108.59 | ¥123.22 | ¥108.59 | 36,691,522 | |
| ¥107.59 | +0.57 | +0.5% | ¥109.11 | ¥110.00 | ¥101.90 | 28,074,894 | |
| ¥107.02 | -10.98 | -9.3% | ¥114.81 | ¥120.08 | ¥103.13 | 26,287,174 |
- Ticker
- Shenzhen:301165
- Asset type
- Stock
- Sector
- Technology
- Industry
- Networking & communications equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 27, 2025
SGS Highlights Cybersecurity Capabilities With World's First EU RED-NB Certification and Cybersecurity Mark
Latest news
SGS Highlights Cybersecurity Capabilities With World's First EU RED-NB Certification and Cybersecurity Mark
Nov 26, 2025
Closed ¥52.64 (-0.4%) on Nov 27, 2025
Ruijie Networks Co., Ltd. on 6ix
- Sector
- Technology
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 27, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Ruijie Networks Co., Ltd.