Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China · Delayed Price · Currency is CNY 231.09
-3.87 (-1.65%)
Aug 3, 2026, 3:04 PM CST
SHE:300033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 196.00 | 211.31 | 193.40 | 207.46 | 207.46 | 7.47% | 27,203,320 |
| Jun 11, 2026 | 196.88 | 199.55 | 190.30 | 193.04 | 193.04 | -2.70% | 14,501,960 |
| Jun 10, 2026 | 206.00 | 206.58 | 195.60 | 198.40 | 198.40 | -4.89% | 16,141,360 |
| Jun 9, 2026 | 205.70 | 209.69 | 203.06 | 208.60 | 208.60 | 1.81% | 12,519,449 |
| Jun 8, 2026 | 206.45 | 212.38 | 202.55 | 204.90 | 204.90 | -3.07% | 14,271,497 |
| Jun 5, 2026 | 221.00 | 221.99 | 211.00 | 211.40 | 211.40 | -4.43% | 18,365,430 |
| Jun 4, 2026 | 221.96 | 225.39 | 219.66 | 221.20 | 221.20 | -1.11% | 13,463,070 |
| Jun 3, 2026 | 224.02 | 233.00 | 219.73 | 223.69 | 223.69 | -1.12% | 22,356,300 |
| Jun 2, 2026 | 227.98 | 228.66 | 220.85 | 226.23 | 226.23 | -1.15% | 17,429,430 |
| Jun 1, 2026 | 226.60 | 234.68 | 222.60 | 228.87 | 228.87 | 0.49% | 18,228,000 |
| May 29, 2026 | 237.00 | 241.69 | 226.92 | 227.76 | 227.76 | -3.70% | 20,848,750 |
| May 28, 2026 | 237.99 | 239.98 | 228.55 | 236.52 | 236.52 | -1.03% | 19,040,920 |
| May 27, 2026 | 239.75 | 246.85 | 238.05 | 238.99 | 238.99 | -1.21% | 20,360,810 |
| May 26, 2026 | 232.00 | 246.00 | 231.68 | 241.91 | 241.91 | 3.08% | 23,125,360 |
| May 25, 2026 | 229.99 | 236.70 | 228.31 | 234.68 | 234.68 | 3.44% | 18,815,750 |
| May 22, 2026 | 236.00 | 239.49 | 224.36 | 226.87 | 226.87 | -3.95% | 24,823,970 |