Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China · Delayed Price · Currency is CNY 311.99
+0.70 (0.22%)
Mar 5, 2026, 3:08 PM CST
SHE:300033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 310.03 | 317.32 | 308.78 | 311.29 | 311.29 | -1.02% | 6,549,798 |
| Mar 3, 2026 | 324.50 | 331.00 | 314.20 | 314.51 | 314.51 | -2.90% | 9,704,058 |
| Mar 2, 2026 | 325.55 | 329.99 | 321.37 | 323.90 | 323.90 | -2.55% | 7,852,706 |
| Feb 27, 2026 | 329.02 | 333.86 | 326.69 | 332.36 | 332.36 | 0.71% | 5,757,589 |
| Feb 26, 2026 | 334.39 | 335.79 | 329.01 | 330.01 | 330.01 | -1.76% | 6,051,054 |
| Feb 25, 2026 | 329.31 | 338.72 | 329.31 | 335.91 | 335.91 | 2.06% | 7,436,724 |
| Feb 24, 2026 | 338.33 | 340.66 | 328.01 | 329.14 | 329.14 | -2.46% | 8,154,035 |
| Feb 13, 2026 | 343.00 | 345.97 | 337.40 | 337.43 | 337.43 | -1.37% | 6,201,485 |
| Feb 12, 2026 | 344.86 | 345.68 | 341.28 | 342.11 | 342.11 | -0.78% | 4,944,568 |
| Feb 11, 2026 | 348.78 | 348.78 | 342.35 | 344.80 | 344.80 | -1.37% | 4,822,160 |
| Feb 10, 2026 | 353.69 | 356.50 | 348.23 | 349.59 | 349.59 | -1.16% | 5,363,624 |
| Feb 9, 2026 | 347.18 | 354.99 | 345.88 | 353.69 | 353.69 | 3.59% | 8,796,280 |
| Feb 6, 2026 | 352.19 | 354.99 | 341.19 | 341.43 | 341.43 | -3.33% | 8,631,152 |
| Feb 5, 2026 | 355.41 | 358.49 | 349.10 | 353.18 | 353.18 | -1.76% | 8,653,717 |
| Feb 4, 2026 | 350.89 | 363.00 | 349.54 | 359.49 | 359.49 | 1.77% | 12,087,770 |
| Feb 3, 2026 | 349.80 | 354.91 | 345.22 | 353.23 | 353.23 | 2.15% | 8,667,921 |
| Feb 2, 2026 | 348.78 | 358.79 | 345.21 | 345.80 | 345.80 | -0.86% | 9,210,603 |
| Jan 30, 2026 | 356.20 | 356.40 | 344.70 | 348.79 | 348.79 | -2.49% | 9,869,439 |
| Jan 29, 2026 | 348.00 | 363.56 | 341.58 | 357.70 | 357.70 | 2.17% | 14,721,390 |
| Jan 28, 2026 | 352.98 | 357.37 | 349.00 | 350.10 | 350.10 | -0.20% | 7,523,886 |
| Jan 27, 2026 | 354.50 | 357.66 | 345.87 | 350.81 | 350.81 | -1.19% | 9,441,467 |
| Jan 26, 2026 | 361.90 | 369.63 | 354.08 | 355.03 | 355.03 | -2.78% | 11,873,080 |
| Jan 23, 2026 | 358.60 | 373.33 | 357.33 | 365.18 | 365.18 | 1.95% | 12,582,970 |
| Jan 22, 2026 | 362.86 | 367.98 | 356.20 | 358.19 | 358.19 | -0.92% | 10,089,503 |
| Jan 21, 2026 | 363.02 | 370.00 | 357.88 | 361.50 | 361.50 | 1.02% | 11,145,425 |
| Jan 20, 2026 | 364.41 | 369.66 | 355.28 | 357.86 | 357.86 | -1.95% | 8,638,502 |
| Jan 19, 2026 | 375.00 | 375.97 | 361.18 | 364.99 | 364.99 | -2.93% | 12,394,090 |
| Jan 16, 2026 | 394.81 | 399.99 | 375.60 | 376.00 | 376.00 | -3.17% | 12,077,991 |
| Jan 15, 2026 | 390.16 | 398.18 | 383.00 | 388.30 | 388.30 | -2.61% | 14,455,290 |
| Jan 14, 2026 | 386.01 | 435.00 | 386.01 | 398.69 | 398.69 | 1.37% | 28,514,350 |
| Jan 13, 2026 | 400.00 | 414.14 | 389.00 | 393.31 | 393.31 | -0.02% | 25,102,243 |
| Jan 12, 2026 | 358.18 | 399.37 | 356.01 | 393.37 | 393.37 | 10.62% | 27,433,827 |
| Jan 9, 2026 | 346.24 | 361.99 | 344.58 | 355.60 | 355.60 | 2.38% | 12,777,067 |
| Jan 8, 2026 | 355.99 | 356.80 | 344.01 | 347.32 | 347.32 | -4.40% | 12,999,407 |
| Jan 7, 2026 | 364.59 | 370.00 | 357.70 | 363.30 | 363.30 | -2.34% | 14,514,780 |
| Jan 6, 2026 | 333.05 | 373.33 | 331.90 | 372.00 | 372.00 | 12.01% | 24,367,150 |
| Jan 5, 2026 | 323.00 | 333.33 | 322.25 | 332.11 | 332.11 | 3.08% | 8,867,309 |
| Dec 31, 2025 | 324.98 | 329.59 | 322.18 | 322.18 | 322.18 | -1.09% | 5,415,921 |
| Dec 30, 2025 | 323.87 | 328.80 | 322.20 | 325.73 | 325.73 | 0.22% | 4,643,409 |
| Dec 29, 2025 | 325.32 | 329.50 | 323.53 | 325.00 | 325.00 | -0.34% | 4,977,327 |
| Dec 26, 2025 | 324.00 | 333.00 | 322.68 | 326.11 | 326.11 | 0.53% | 7,945,221 |
| Dec 25, 2025 | 317.50 | 325.91 | 316.90 | 324.40 | 324.40 | 2.01% | 6,465,884 |
| Dec 24, 2025 | 312.70 | 319.28 | 312.65 | 318.02 | 318.02 | 1.34% | 5,314,609 |
| Dec 23, 2025 | 316.01 | 318.08 | 312.60 | 313.80 | 313.80 | -0.70% | 4,137,715 |
| Dec 22, 2025 | 310.00 | 317.88 | 310.00 | 316.00 | 316.00 | 1.48% | 5,352,560 |
| Dec 19, 2025 | 312.41 | 319.00 | 311.33 | 311.40 | 311.40 | -0.19% | 4,983,271 |
| Dec 18, 2025 | 313.62 | 315.99 | 312.00 | 312.00 | 312.00 | -1.47% | 4,287,941 |
| Dec 17, 2025 | 306.00 | 319.50 | 305.85 | 316.64 | 316.64 | 3.12% | 8,094,973 |
| Dec 16, 2025 | 309.00 | 311.19 | 306.00 | 307.06 | 307.06 | -0.63% | 4,757,085 |
| Dec 15, 2025 | 313.85 | 315.88 | 308.16 | 309.00 | 309.00 | -2.51% | 5,867,450 |