Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China · Delayed Price · Currency is CNY 197.06
-2.65 (-1.33%)
Sep 30, 2026, 3:04 PM CST
SHE:300033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 199.90 | 200.50 | 196.37 | 197.06 | 197.06 | -1.33% | 5,513,073 |
| Sep 29, 2026 | 199.01 | 200.99 | 198.50 | 199.71 | 199.71 | 0.84% | 5,050,003 |
| Sep 28, 2026 | 204.10 | 204.80 | 197.97 | 198.05 | 198.05 | -2.96% | 7,004,903 |
| Sep 24, 2026 | 207.50 | 208.50 | 203.90 | 204.10 | 204.10 | -2.18% | 5,790,555 |
| Sep 23, 2026 | 211.00 | 211.63 | 207.80 | 208.64 | 208.64 | -0.73% | 5,201,204 |
| Sep 22, 2026 | 212.55 | 213.14 | 209.50 | 210.37 | 210.17 | -0.14% | 8,741,757 |
| Sep 21, 2026 | 207.00 | 211.30 | 206.13 | 210.66 | 210.46 | 1.67% | 9,681,199 |
| Sep 18, 2026 | 203.49 | 207.66 | 203.00 | 207.20 | 207.00 | 3.06% | 10,050,223 |
| Sep 17, 2026 | 205.00 | 206.50 | 200.89 | 201.04 | 200.85 | -3.18% | 9,895,789 |
| Sep 16, 2026 | 203.30 | 208.90 | 201.50 | 207.65 | 207.45 | 1.79% | 9,330,379 |
| Sep 15, 2026 | 205.58 | 207.00 | 203.52 | 204.00 | 203.81 | -0.75% | 5,627,896 |
| Sep 14, 2026 | 205.04 | 207.00 | 203.90 | 205.55 | 205.35 | -0.70% | 5,511,536 |
| Sep 11, 2026 | 212.00 | 212.00 | 206.71 | 207.00 | 206.80 | -4.08% | 11,743,369 |
| Sep 10, 2026 | 215.00 | 217.47 | 213.72 | 215.80 | 215.59 | -0.30% | 7,262,095 |
| Sep 9, 2026 | 214.80 | 217.17 | 213.66 | 216.46 | 216.25 | 0.69% | 6,844,430 |
| Sep 8, 2026 | 216.88 | 218.21 | 214.51 | 214.97 | 214.77 | -0.89% | 8,750,755 |
| Sep 7, 2026 | 222.01 | 222.98 | 215.61 | 216.91 | 216.70 | -2.29% | 12,734,847 |
| Sep 4, 2026 | 219.80 | 228.80 | 219.80 | 222.00 | 221.79 | 1.14% | 15,633,636 |
| Sep 3, 2026 | 218.80 | 224.98 | 217.80 | 219.50 | 219.29 | 1.08% | 10,815,175 |
| Sep 2, 2026 | 225.00 | 225.20 | 217.08 | 217.16 | 216.95 | -4.35% | 13,973,961 |
| Sep 1, 2026 | 228.00 | 233.85 | 226.01 | 227.03 | 226.81 | -0.95% | 13,409,863 |
| Aug 31, 2026 | 229.89 | 230.45 | 222.22 | 229.20 | 228.98 | -0.56% | 13,538,908 |
| Aug 28, 2026 | 231.10 | 235.33 | 229.90 | 230.50 | 230.28 | -1.17% | 13,446,084 |
| Aug 27, 2026 | 223.00 | 233.99 | 220.37 | 233.22 | 233.00 | 4.54% | 22,226,452 |
| Aug 26, 2026 | 215.51 | 231.50 | 214.10 | 223.09 | 222.88 | 3.53% | 22,115,449 |
| Aug 25, 2026 | 216.72 | 217.32 | 212.82 | 215.48 | 215.28 | -0.57% | 7,592,454 |
| Aug 24, 2026 | 222.14 | 224.50 | 214.73 | 216.72 | 216.51 | -2.44% | 11,812,077 |
| Aug 21, 2026 | 219.00 | 223.77 | 218.01 | 222.13 | 221.92 | 0.87% | 8,801,361 |
| Aug 20, 2026 | 223.92 | 224.92 | 218.33 | 220.22 | 220.01 | -1.25% | 9,624,654 |
| Aug 19, 2026 | 229.00 | 230.99 | 222.30 | 223.00 | 222.79 | -3.84% | 11,704,436 |
| Aug 18, 2026 | 234.78 | 235.45 | 228.07 | 231.90 | 231.68 | -1.74% | 11,978,095 |
| Aug 17, 2026 | 229.11 | 236.13 | 227.12 | 236.00 | 235.78 | 2.49% | 12,948,936 |
| Aug 14, 2026 | 232.00 | 234.34 | 228.87 | 230.26 | 230.04 | -0.71% | 10,296,283 |
| Aug 13, 2026 | 233.98 | 241.59 | 231.80 | 231.91 | 231.69 | -0.89% | 15,079,937 |
| Aug 12, 2026 | 234.91 | 236.27 | 232.20 | 234.00 | 233.78 | -0.84% | 12,360,900 |
| Aug 11, 2026 | 237.80 | 241.91 | 235.10 | 235.99 | 235.77 | -1.06% | 11,512,106 |
| Aug 10, 2026 | 241.00 | 242.03 | 236.00 | 238.51 | 238.28 | -0.55% | 10,731,598 |
| Aug 7, 2026 | 237.98 | 242.22 | 234.82 | 239.82 | 239.59 | 0.35% | 14,059,854 |
| Aug 6, 2026 | 239.00 | 245.20 | 237.50 | 238.98 | 238.75 | -1.38% | 13,792,780 |
| Aug 5, 2026 | 233.50 | 245.68 | 231.91 | 242.33 | 242.10 | 3.78% | 20,415,200 |
| Aug 4, 2026 | 233.00 | 235.36 | 231.98 | 233.51 | 233.29 | 1.05% | 11,521,770 |
| Aug 3, 2026 | 234.95 | 235.52 | 227.60 | 231.09 | 230.87 | -1.65% | 12,150,335 |
| Jul 31, 2026 | 221.82 | 241.00 | 221.72 | 234.96 | 234.74 | 4.02% | 23,039,332 |
| Jul 30, 2026 | 222.10 | 228.88 | 221.21 | 225.88 | 225.67 | 0.84% | 15,398,595 |
| Jul 29, 2026 | 213.04 | 228.50 | 205.10 | 224.00 | 223.79 | 4.68% | 19,738,322 |
| Jul 28, 2026 | 216.50 | 218.36 | 213.14 | 213.98 | 213.78 | -2.09% | 8,150,148 |
| Jul 27, 2026 | 212.78 | 218.70 | 212.50 | 218.55 | 218.34 | 1.82% | 9,161,239 |
| Jul 24, 2026 | 225.96 | 226.35 | 214.64 | 214.65 | 214.45 | -6.00% | 15,249,299 |
| Jul 23, 2026 | 225.51 | 230.62 | 222.20 | 228.34 | 228.12 | 1.47% | 12,741,085 |
| Jul 22, 2026 | 227.00 | 229.80 | 223.68 | 225.03 | 224.82 | -2.77% | 14,345,939 |