Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China · Delayed Price · Currency is CNY 204.00
-1.55 (-0.75%)
Sep 15, 2026, 3:04 PM CST
SHE:300033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 205.58 | 207.00 | 203.52 | 204.00 | 204.00 | -0.75% | 5,627,896 |
| Sep 14, 2026 | 205.04 | 207.00 | 203.90 | 205.55 | 205.55 | -0.70% | 5,516,536 |
| Sep 11, 2026 | 212.00 | 212.00 | 206.71 | 207.00 | 207.00 | -4.08% | 11,751,969 |
| Sep 10, 2026 | 215.00 | 217.47 | 213.72 | 215.80 | 215.80 | -0.30% | 7,269,495 |
| Sep 9, 2026 | 214.80 | 217.17 | 213.66 | 216.46 | 216.46 | 0.69% | 6,849,730 |
| Sep 8, 2026 | 216.88 | 218.21 | 214.51 | 214.97 | 214.97 | -0.89% | 8,750,755 |
| Sep 7, 2026 | 222.01 | 222.98 | 215.61 | 216.91 | 216.91 | -2.29% | 12,738,447 |
| Sep 4, 2026 | 219.80 | 228.80 | 219.80 | 222.00 | 222.00 | 1.14% | 15,639,036 |
| Sep 3, 2026 | 218.80 | 224.98 | 217.80 | 219.50 | 219.50 | 1.08% | 10,815,175 |
| Sep 2, 2026 | 225.00 | 225.20 | 217.08 | 217.16 | 217.16 | -4.35% | 13,973,960 |
| Sep 1, 2026 | 228.00 | 233.85 | 226.01 | 227.03 | 227.03 | -0.95% | 13,415,863 |
| Aug 31, 2026 | 229.89 | 230.45 | 222.22 | 229.20 | 229.20 | -0.56% | 13,538,908 |
| Aug 28, 2026 | 231.10 | 235.33 | 229.90 | 230.50 | 230.50 | -1.17% | 13,453,784 |
| Aug 27, 2026 | 223.00 | 233.99 | 220.37 | 233.22 | 233.22 | 4.54% | 22,226,452 |
| Aug 26, 2026 | 215.51 | 231.50 | 214.10 | 223.09 | 223.09 | 3.53% | 22,115,449 |
| Aug 25, 2026 | 216.72 | 217.32 | 212.82 | 215.48 | 215.48 | -0.57% | 7,592,454 |
| Aug 24, 2026 | 222.14 | 224.50 | 214.73 | 216.72 | 216.72 | -2.44% | 11,812,077 |
| 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% | 11,704,436 |
| Aug 18, 2026 | 234.78 | 235.45 | 228.07 | 231.90 | 231.90 | -1.74% | 11,978,095 |
| Aug 17, 2026 | 229.11 | 236.13 | 227.12 | 236.00 | 236.00 | 2.49% | 12,948,936 |
| Aug 14, 2026 | 232.00 | 234.34 | 228.87 | 230.26 | 230.26 | -0.71% | 10,296,283 |
| Aug 13, 2026 | 233.98 | 241.59 | 231.80 | 231.91 | 231.91 | -0.89% | 15,079,937 |
| 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% | 11,512,106 |
| Aug 10, 2026 | 241.00 | 242.03 | 236.00 | 238.51 | 238.51 | -0.55% | 10,731,598 |
| Aug 7, 2026 | 237.98 | 242.22 | 234.82 | 239.82 | 239.82 | 0.35% | 14,059,854 |
| Aug 6, 2026 | 239.00 | 245.20 | 237.50 | 238.98 | 238.98 | -1.38% | 13,792,780 |
| 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% | 12,150,335 |
| Jul 31, 2026 | 221.82 | 241.00 | 221.72 | 234.96 | 234.96 | 4.02% | 23,039,332 |
| Jul 30, 2026 | 222.10 | 228.88 | 221.21 | 225.88 | 225.88 | 0.84% | 15,398,595 |
| Jul 29, 2026 | 213.04 | 228.50 | 205.10 | 224.00 | 224.00 | 4.68% | 19,738,322 |
| Jul 28, 2026 | 216.50 | 218.36 | 213.14 | 213.98 | 213.98 | -2.09% | 8,150,148 |
| Jul 27, 2026 | 212.78 | 218.70 | 212.50 | 218.55 | 218.55 | 1.82% | 9,161,239 |
| 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% | 23,590,833 |
| 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% | 20,981,627 |
| Jul 16, 2026 | 221.00 | 225.50 | 218.00 | 220.40 | 220.40 | -1.74% | 12,501,494 |
| Jul 15, 2026 | 218.00 | 231.00 | 216.50 | 224.30 | 224.30 | 3.04% | 19,610,033 |
| Jul 14, 2026 | 216.00 | 218.88 | 211.08 | 217.69 | 217.69 | 0.60% | 13,134,434 |
| Jul 13, 2026 | 224.08 | 225.18 | 214.60 | 216.39 | 216.39 | -4.60% | 16,867,806 |
| Jul 10, 2026 | 227.49 | 235.51 | 224.53 | 226.82 | 226.82 | -1.51% | 16,172,273 |
| Jul 9, 2026 | 226.23 | 231.50 | 224.00 | 230.30 | 230.30 | 2.01% | 17,767,065 |
| Jul 8, 2026 | 237.51 | 242.44 | 225.71 | 225.77 | 225.77 | -4.42% | 19,628,940 |