Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China · Delayed Price · Currency is CNY 350.08
-10.03 (-2.79%)
Nov 7, 2025, 3:04 PM CST
SHE:300033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 356.50 | 356.51 | 350.00 | 350.08 | 350.08 | -2.79% | 5,894,464 |
| Nov 6, 2025 | 353.02 | 362.20 | 352.08 | 360.11 | 360.11 | 1.95% | 6,539,889 |
| Nov 5, 2025 | 348.50 | 354.88 | 348.12 | 353.22 | 353.22 | 0.34% | 4,719,627 |
| Nov 4, 2025 | 356.41 | 357.88 | 348.91 | 352.01 | 352.01 | -1.92% | 6,025,531 |
| Nov 3, 2025 | 361.00 | 363.10 | 351.17 | 358.89 | 358.89 | -1.20% | 7,036,919 |
| Oct 31, 2025 | 367.08 | 369.57 | 362.50 | 363.26 | 363.26 | -1.04% | 7,754,062 |
| Oct 30, 2025 | 382.42 | 384.00 | 366.80 | 367.08 | 367.08 | -5.20% | 15,683,219 |
| Oct 29, 2025 | 363.00 | 396.82 | 362.50 | 387.20 | 387.20 | 5.51% | 20,628,375 |
| Oct 28, 2025 | 358.47 | 375.44 | 355.00 | 366.98 | 366.98 | 1.35% | 14,536,414 |
| Oct 27, 2025 | 370.20 | 371.60 | 358.44 | 362.09 | 362.09 | 0.06% | 13,222,448 |
| Oct 24, 2025 | 356.99 | 362.17 | 350.93 | 361.89 | 361.89 | 1.57% | 10,782,400 |
| Oct 23, 2025 | 356.50 | 357.77 | 346.73 | 356.29 | 356.29 | 1.50% | 8,180,093 |
| Oct 22, 2025 | 350.44 | 352.54 | 345.70 | 351.01 | 351.01 | -0.43% | 4,538,384 |
| Oct 21, 2025 | 349.00 | 355.98 | 345.59 | 352.54 | 352.54 | 1.42% | 6,603,742 |
| Oct 20, 2025 | 348.99 | 353.80 | 345.94 | 347.59 | 347.59 | 2.19% | 6,982,307 |
| Oct 17, 2025 | 354.00 | 358.34 | 339.10 | 340.15 | 340.15 | -4.24% | 7,428,656 |
| Oct 16, 2025 | 357.00 | 363.00 | 352.36 | 355.22 | 355.22 | -0.36% | 5,467,820 |
| Oct 15, 2025 | 355.00 | 358.88 | 347.08 | 356.50 | 356.50 | 1.60% | 6,082,020 |
| Oct 14, 2025 | 362.00 | 372.38 | 349.96 | 350.90 | 350.90 | -2.53% | 8,738,714 |
| Oct 13, 2025 | 345.00 | 362.12 | 345.00 | 360.00 | 360.00 | -1.69% | 7,802,599 |
| Oct 10, 2025 | 376.33 | 379.99 | 364.22 | 366.18 | 366.18 | -3.71% | 10,233,395 |
| Oct 9, 2025 | 370.01 | 385.00 | 364.00 | 380.29 | 380.29 | 2.29% | 13,601,435 |
| Sep 30, 2025 | 375.01 | 378.66 | 369.01 | 371.77 | 371.77 | -2.06% | 11,701,587 |
| Sep 29, 2025 | 356.66 | 389.50 | 356.66 | 379.60 | 379.60 | 5.47% | 19,150,076 |
| Sep 26, 2025 | 365.50 | 368.49 | 359.10 | 359.90 | 359.90 | -1.93% | 6,551,280 |
| Sep 25, 2025 | 363.65 | 374.31 | 363.65 | 367.00 | 367.00 | 0.94% | 9,921,362 |
| Sep 24, 2025 | 355.96 | 366.58 | 355.68 | 363.59 | 363.59 | 1.29% | 8,590,405 |
| Sep 23, 2025 | 363.98 | 363.98 | 351.06 | 358.96 | 358.96 | -2.72% | 9,557,107 |
| Sep 22, 2025 | 358.91 | 369.51 | 358.91 | 369.01 | 368.91 | 2.33% | 8,140,381 |
| Sep 19, 2025 | 362.65 | 368.97 | 360.62 | 360.62 | 360.52 | -1.71% | 8,599,637 |
| Sep 18, 2025 | 383.00 | 383.19 | 360.10 | 366.91 | 366.81 | -6.02% | 20,077,880 |
| Sep 17, 2025 | 376.08 | 395.86 | 374.11 | 390.42 | 390.31 | 3.83% | 17,697,508 |
| Sep 16, 2025 | 370.60 | 381.00 | 367.49 | 376.03 | 375.93 | 1.39% | 12,121,825 |
| Sep 15, 2025 | 362.00 | 376.98 | 362.00 | 370.88 | 370.78 | 1.58% | 11,688,110 |
| Sep 12, 2025 | 367.60 | 381.80 | 364.50 | 365.11 | 365.01 | -0.63% | 13,647,463 |
| Sep 11, 2025 | 350.00 | 374.45 | 347.00 | 367.41 | 367.31 | 4.56% | 17,566,187 |
| Sep 10, 2025 | 345.03 | 358.18 | 345.03 | 351.40 | 351.30 | 0.98% | 9,458,415 |
| Sep 9, 2025 | 348.17 | 356.73 | 345.88 | 348.00 | 347.91 | 1.28% | 14,474,737 |
| Sep 8, 2025 | 351.50 | 354.60 | 339.00 | 343.60 | 343.51 | -4.95% | 18,968,892 |
| Sep 5, 2025 | 361.01 | 363.07 | 351.50 | 361.50 | 361.40 | 0.39% | 13,661,505 |
| Sep 4, 2025 | 372.21 | 385.55 | 355.00 | 360.09 | 359.99 | -3.21% | 14,813,133 |
| Sep 3, 2025 | 387.13 | 394.77 | 370.01 | 372.02 | 371.92 | -3.11% | 14,116,551 |
| Sep 2, 2025 | 394.11 | 398.80 | 381.01 | 383.96 | 383.86 | -3.38% | 15,111,148 |
| Sep 1, 2025 | 407.00 | 410.78 | 383.79 | 397.41 | 397.30 | -3.81% | 18,107,088 |
| Aug 29, 2025 | 407.50 | 423.37 | 400.63 | 413.14 | 413.03 | 1.46% | 18,989,195 |
| Aug 28, 2025 | 399.76 | 407.20 | 382.38 | 407.20 | 407.09 | 1.76% | 18,406,265 |
| Aug 27, 2025 | 400.10 | 420.00 | 396.01 | 400.17 | 400.06 | -0.46% | 18,835,884 |
| Aug 26, 2025 | 398.30 | 412.81 | 393.00 | 402.00 | 401.89 | 0.92% | 16,257,896 |
| Aug 25, 2025 | 401.65 | 419.22 | 392.12 | 398.35 | 398.24 | -0.62% | 23,511,540 |
| Aug 22, 2025 | 377.77 | 401.99 | 376.01 | 400.82 | 400.71 | 5.32% | 20,055,121 |