Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China · Delayed Price · Currency is CNY 208.48
-5.37 (-2.51%)
Oct 26, 2026, 3:04 PM CST
SHE:300033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 208.80 | 212.50 | 207.87 | 208.48 | 208.48 | -2.51% | 12,844,198 |
| Oct 23, 2026 | 189.00 | 214.00 | 185.85 | 213.85 | 213.85 | 12.39% | 26,886,950 |
| Oct 22, 2026 | 195.79 | 197.83 | 190.27 | 190.27 | 190.27 | -2.85% | 8,153,668 |
| Oct 21, 2026 | 198.00 | 198.87 | 194.30 | 195.85 | 195.85 | -0.53% | 6,162,982 |
| Oct 20, 2026 | 200.99 | 201.58 | 195.50 | 196.89 | 196.89 | -2.53% | 8,728,970 |
| Oct 19, 2026 | 202.20 | 205.14 | 200.11 | 202.01 | 202.01 | -0.18% | 7,616,357 |
| Oct 16, 2026 | 202.00 | 205.50 | 200.08 | 202.37 | 202.37 | 0.46% | 9,428,757 |
| Oct 15, 2026 | 194.00 | 205.00 | 193.66 | 201.45 | 201.45 | 1.13% | 11,033,070 |
| Oct 14, 2026 | 200.00 | 201.98 | 198.77 | 199.20 | 199.20 | -1.05% | 5,566,579 |
| Oct 13, 2026 | 197.00 | 205.50 | 196.69 | 201.32 | 201.32 | 0.86% | 9,823,530 |
| Oct 12, 2026 | 199.00 | 201.87 | 198.00 | 199.61 | 199.61 | -0.41% | 5,883,775 |
| Oct 9, 2026 | 191.35 | 201.95 | 185.01 | 200.43 | 200.43 | 4.77% | 13,211,180 |
| Oct 8, 2026 | 196.00 | 198.85 | 190.02 | 191.30 | 191.30 | -2.92% | 6,563,188 |
| 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 |