Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China · Delayed Price · Currency is CNY 216.72
-5.41 (-2.44%)
Aug 24, 2026, 3:04 PM CST
SHE:300033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 222.14 | 224.50 | 214.73 | 216.72 | 216.72 | -2.44% | 11,815,777 |
| Aug 21, 2026 | 219.00 | 223.77 | 218.01 | 222.13 | 222.13 | 0.87% | 8,801,361 |
| Aug 20, 2026 | 223.92 | 224.92 | 218.33 | 220.22 | 220.22 | -1.25% | 9,624,654 |
| Aug 19, 2026 | 229.00 | 230.99 | 222.30 | 223.00 | 223.00 | -3.84% | 11,713,736 |
| Aug 18, 2026 | 234.78 | 235.45 | 228.07 | 231.90 | 231.90 | -1.74% | 11,981,395 |
| Aug 17, 2026 | 229.11 | 236.13 | 227.12 | 236.00 | 236.00 | 2.49% | 12,956,136 |
| Aug 14, 2026 | 232.00 | 234.34 | 228.87 | 230.26 | 230.26 | -0.71% | 10,307,883 |
| Aug 13, 2026 | 233.98 | 241.59 | 231.80 | 231.91 | 231.91 | -0.89% | 15,079,930 |
| Aug 12, 2026 | 234.91 | 236.27 | 232.20 | 234.00 | 234.00 | -0.84% | 12,360,900 |
| Aug 11, 2026 | 237.80 | 241.91 | 235.10 | 235.99 | 235.99 | -1.06% | 11,517,306 |
| Aug 10, 2026 | 241.00 | 242.03 | 236.00 | 238.51 | 238.51 | -0.55% | 10,737,898 |
| Aug 7, 2026 | 237.98 | 242.22 | 234.82 | 239.82 | 239.82 | 0.35% | 14,059,850 |
| Aug 6, 2026 | 239.00 | 245.20 | 237.50 | 238.98 | 238.98 | -1.38% | 13,799,980 |
| Aug 5, 2026 | 233.50 | 245.68 | 231.91 | 242.33 | 242.33 | 3.78% | 20,415,200 |
| Aug 4, 2026 | 233.00 | 235.36 | 231.98 | 233.51 | 233.51 | 1.05% | 11,521,770 |
| Aug 3, 2026 | 234.95 | 235.52 | 227.60 | 231.09 | 231.09 | -1.65% | 12,153,835 |
| Jul 31, 2026 | 221.82 | 241.00 | 221.72 | 234.96 | 234.96 | 4.02% | 23,039,330 |
| Jul 30, 2026 | 222.10 | 228.88 | 221.21 | 225.88 | 225.88 | 0.84% | 15,398,590 |
| Jul 29, 2026 | 213.04 | 228.50 | 205.10 | 224.00 | 224.00 | 4.68% | 19,741,422 |
| Jul 28, 2026 | 216.50 | 218.36 | 213.14 | 213.98 | 213.98 | -2.09% | 8,153,948 |
| Jul 27, 2026 | 212.78 | 218.70 | 212.50 | 218.55 | 218.55 | 1.82% | 9,167,139 |
| Jul 24, 2026 | 225.96 | 226.35 | 214.64 | 214.65 | 214.65 | -6.00% | 15,249,299 |
| Jul 23, 2026 | 225.51 | 230.62 | 222.20 | 228.34 | 228.34 | 1.47% | 12,741,085 |
| Jul 22, 2026 | 227.00 | 229.80 | 223.68 | 225.03 | 225.03 | -2.77% | 14,345,939 |
| Jul 21, 2026 | 225.00 | 231.45 | 222.30 | 231.45 | 231.45 | 2.91% | 23,590,830 |
| Jul 20, 2026 | 217.00 | 229.00 | 217.00 | 224.91 | 224.91 | 4.34% | 18,811,540 |
| Jul 17, 2026 | 220.80 | 226.80 | 214.33 | 215.56 | 215.56 | -2.20% | 21,001,027 |
| Jul 16, 2026 | 221.00 | 225.50 | 218.00 | 220.40 | 220.40 | -1.74% | 12,501,490 |
| Jul 15, 2026 | 218.00 | 231.00 | 216.50 | 224.30 | 224.30 | 3.04% | 19,614,533 |
| Jul 14, 2026 | 216.00 | 218.88 | 211.08 | 217.69 | 217.69 | 0.60% | 13,136,634 |
| Jul 13, 2026 | 224.08 | 225.18 | 214.60 | 216.39 | 216.39 | -4.60% | 16,867,800 |
| Jul 10, 2026 | 227.49 | 235.51 | 224.53 | 226.82 | 226.82 | -1.51% | 16,172,270 |
| Jul 9, 2026 | 226.23 | 231.50 | 224.00 | 230.30 | 230.30 | 2.01% | 17,767,060 |
| Jul 8, 2026 | 237.51 | 242.44 | 225.71 | 225.77 | 225.77 | -4.42% | 19,645,940 |
| Jul 7, 2026 | 242.00 | 243.00 | 235.01 | 236.20 | 236.20 | -3.60% | 15,761,750 |
| Jul 6, 2026 | 250.50 | 253.50 | 241.28 | 245.01 | 245.01 | -0.48% | 20,262,546 |
| Jul 3, 2026 | 250.02 | 252.29 | 242.58 | 246.18 | 246.18 | -0.59% | 22,119,672 |
| Jul 2, 2026 | 258.00 | 264.45 | 246.87 | 247.65 | 247.65 | -4.01% | 26,132,196 |
| Jul 1, 2026 | 238.49 | 269.14 | 238.49 | 258.00 | 258.00 | 7.05% | 40,347,416 |
| Jun 30, 2026 | 238.63 | 244.99 | 233.90 | 241.00 | 241.00 | 0.63% | 20,283,173 |
| Jun 29, 2026 | 242.50 | 249.99 | 236.88 | 239.48 | 239.48 | -1.04% | 22,639,148 |
| Jun 26, 2026 | 257.00 | 259.47 | 241.26 | 242.00 | 242.00 | -6.56% | 26,928,220 |
| Jun 25, 2026 | 242.10 | 265.88 | 239.30 | 259.00 | 259.00 | 7.83% | 37,802,000 |
| Jun 24, 2026 | 246.24 | 248.66 | 237.00 | 240.20 | 240.20 | -3.69% | 25,662,993 |
| Jun 23, 2026 | 244.91 | 258.36 | 242.42 | 249.40 | 249.40 | 1.09% | 42,251,258 |
| Jun 22, 2026 | 214.00 | 246.80 | 213.00 | 246.70 | 246.70 | 14.91% | 42,486,940 |
| Jun 18, 2026 | 217.40 | 219.00 | 212.58 | 214.69 | 214.69 | -1.22% | 13,292,190 |
| Jun 17, 2026 | 217.99 | 220.03 | 216.30 | 217.35 | 217.35 | -0.58% | 11,091,610 |
| Jun 16, 2026 | 210.00 | 220.60 | 209.86 | 218.62 | 218.62 | 2.77% | 19,914,600 |
| Jun 15, 2026 | 205.00 | 222.56 | 205.00 | 212.73 | 212.73 | 2.54% | 26,491,048 |