Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China · Delayed Price · Currency is CNY 400.82
+20.26 (5.32%)
Aug 22, 2025, 3:11 PM CST
SHE:300033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 377.77 | 401.99 | 376.01 | 400.82 | 400.82 | 5.32% | 20,053,921 |
| Aug 21, 2025 | 388.01 | 393.18 | 378.01 | 380.56 | 380.56 | -1.54% | 13,626,666 |
| Aug 20, 2025 | 387.31 | 389.88 | 375.55 | 386.50 | 386.50 | -0.71% | 13,040,043 |
| Aug 19, 2025 | 396.01 | 404.99 | 388.80 | 389.28 | 389.28 | -3.86% | 20,484,572 |
| Aug 18, 2025 | 366.70 | 426.88 | 357.00 | 404.90 | 404.90 | 10.27% | 30,880,623 |
| Aug 15, 2025 | 315.78 | 378.96 | 315.00 | 367.20 | 367.20 | 16.27% | 30,793,472 |
| Aug 14, 2025 | 322.00 | 327.33 | 315.66 | 315.81 | 315.81 | -2.47% | 13,410,787 |
| Aug 13, 2025 | 320.99 | 326.00 | 313.60 | 323.80 | 323.80 | 1.81% | 17,919,330 |
| Aug 12, 2025 | 306.18 | 319.99 | 306.18 | 318.05 | 318.05 | 3.39% | 15,597,675 |
| Aug 11, 2025 | 287.00 | 314.33 | 286.00 | 307.62 | 307.62 | 7.26% | 24,614,481 |
| Aug 8, 2025 | 291.00 | 291.50 | 286.00 | 286.80 | 286.80 | -1.69% | 6,417,364 |
| Aug 7, 2025 | 293.18 | 299.50 | 289.20 | 291.74 | 291.74 | -0.33% | 10,198,391 |
| Aug 6, 2025 | 291.01 | 293.92 | 289.15 | 292.70 | 292.70 | -0.19% | 6,797,024 |
| Aug 5, 2025 | 289.50 | 294.18 | 285.66 | 293.27 | 293.27 | 1.65% | 8,812,520 |
| Aug 4, 2025 | 288.50 | 293.80 | 286.94 | 288.52 | 288.52 | -0.82% | 7,157,059 |
| Aug 1, 2025 | 283.65 | 297.62 | 282.31 | 290.90 | 290.90 | 2.57% | 14,770,808 |
| Jul 31, 2025 | 290.00 | 295.66 | 282.28 | 283.60 | 283.60 | -3.13% | 11,421,823 |
| Jul 30, 2025 | 293.33 | 299.59 | 290.00 | 292.77 | 292.77 | -0.49% | 11,494,147 |
| Jul 29, 2025 | 290.92 | 294.22 | 284.56 | 294.20 | 294.20 | 0.69% | 9,255,415 |
| Jul 28, 2025 | 289.60 | 297.73 | 289.60 | 292.19 | 292.19 | 1.06% | 9,455,666 |
| Jul 25, 2025 | 294.00 | 296.38 | 288.26 | 289.12 | 289.12 | -1.82% | 8,913,298 |
| Jul 24, 2025 | 282.61 | 295.66 | 282.61 | 294.47 | 294.47 | 2.42% | 15,107,555 |
| Jul 23, 2025 | 284.22 | 295.00 | 283.83 | 287.51 | 287.51 | 1.77% | 17,874,141 |
| Jul 22, 2025 | 276.96 | 286.90 | 276.96 | 282.52 | 282.52 | 2.01% | 12,962,345 |
| Jul 21, 2025 | 274.05 | 279.89 | 272.40 | 276.95 | 276.95 | 0.68% | 7,369,773 |
| Jul 18, 2025 | 275.12 | 279.66 | 274.01 | 275.09 | 275.09 | 0.03% | 7,090,117 |
| Jul 17, 2025 | 274.46 | 277.00 | 273.68 | 275.00 | 275.00 | - | 6,948,198 |
| Jul 16, 2025 | 275.44 | 278.80 | 273.62 | 275.01 | 275.01 | -0.21% | 5,844,485 |
| Jul 15, 2025 | 275.01 | 279.33 | 273.29 | 275.58 | 275.58 | -0.54% | 8,476,155 |
| Jul 14, 2025 | 284.92 | 284.98 | 274.36 | 277.08 | 277.08 | -3.54% | 12,702,121 |
| Jul 11, 2025 | 275.04 | 298.50 | 272.50 | 287.25 | 287.25 | 4.45% | 25,503,338 |
| Jul 10, 2025 | 271.00 | 278.03 | 268.56 | 275.01 | 275.01 | 1.02% | 10,411,256 |
| Jul 9, 2025 | 274.61 | 278.50 | 271.50 | 272.23 | 272.23 | -1.01% | 8,417,401 |
| Jul 8, 2025 | 269.03 | 276.00 | 269.00 | 275.00 | 275.00 | 2.12% | 11,052,691 |
| Jul 7, 2025 | 267.01 | 272.75 | 266.62 | 269.30 | 269.30 | -0.16% | 6,945,000 |
| Jul 4, 2025 | 268.60 | 278.50 | 265.50 | 269.73 | 269.73 | 0.42% | 15,735,120 |
| Jul 3, 2025 | 267.20 | 270.66 | 266.60 | 268.61 | 268.61 | 0.72% | 7,702,157 |
| Jul 2, 2025 | 268.10 | 271.66 | 265.75 | 266.70 | 266.70 | -0.97% | 6,354,041 |
| Jul 1, 2025 | 273.03 | 274.50 | 266.20 | 269.32 | 269.32 | -1.35% | 8,277,548 |
| Jun 30, 2025 | 276.22 | 279.00 | 271.22 | 273.01 | 273.01 | -1.24% | 9,506,246 |
| Jun 27, 2025 | 284.81 | 291.49 | 276.01 | 276.45 | 276.45 | -1.70% | 16,857,019 |
| Jun 26, 2025 | 286.66 | 288.32 | 277.00 | 281.23 | 281.23 | -2.95% | 20,298,772 |
| Jun 25, 2025 | 253.10 | 299.20 | 252.50 | 289.77 | 289.77 | 14.49% | 34,331,226 |
| Jun 24, 2025 | 239.29 | 254.58 | 238.50 | 253.09 | 253.09 | 6.11% | 14,658,216 |
| Jun 23, 2025 | 236.66 | 239.39 | 234.51 | 238.52 | 238.52 | 0.15% | 5,378,996 |
| Jun 20, 2025 | 242.19 | 243.54 | 238.01 | 238.17 | 238.17 | -1.66% | 4,531,461 |
| Jun 19, 2025 | 250.01 | 250.26 | 237.26 | 242.19 | 242.19 | -3.08% | 6,979,295 |
| Jun 18, 2025 | 252.01 | 252.45 | 248.50 | 249.88 | 249.88 | -1.18% | 3,935,459 |
| Jun 17, 2025 | 253.50 | 254.80 | 251.28 | 252.86 | 252.86 | -0.84% | 4,268,952 |
| Jun 16, 2025 | 249.50 | 255.53 | 249.50 | 255.00 | 255.00 | 1.52% | 5,187,032 |