Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China
· Delayed Price · Currency is CNY 328.81
+12.51 (3.96%)
At close: Dec 5, 2025
SHE:300033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 316.88 | 335.67 | 314.80 | 328.81 | 328.81 | 3.96% | 14,452,440 |
| Dec 4, 2025 | 315.32 | 318.38 | 312.10 | 316.30 | 316.30 | 0.28% | 3,423,437 |
| Dec 3, 2025 | 317.16 | 319.84 | 314.41 | 315.41 | 315.41 | -0.55% | 3,511,600 |
| Dec 2, 2025 | 323.01 | 324.80 | 315.11 | 317.17 | 317.17 | -2.70% | 5,412,415 |
| Dec 1, 2025 | 320.24 | 326.36 | 319.98 | 325.98 | 325.98 | 1.49% | 5,096,289 |
| Nov 28, 2025 | 319.00 | 322.50 | 317.58 | 321.20 | 321.20 | 0.57% | 3,768,280 |
| Nov 27, 2025 | 320.34 | 326.27 | 319.05 | 319.39 | 319.39 | -0.77% | 4,395,661 |
| Nov 26, 2025 | 318.93 | 326.56 | 318.15 | 321.88 | 321.88 | 0.58% | 4,967,701 |
| Nov 25, 2025 | 321.00 | 324.50 | 318.67 | 320.01 | 320.01 | 0.16% | 4,600,535 |
| Nov 24, 2025 | 315.56 | 322.84 | 313.37 | 319.50 | 319.50 | 1.51% | 5,432,684 |
| Nov 21, 2025 | 319.98 | 323.11 | 313.94 | 314.75 | 314.75 | -2.83% | 6,461,502 |
| Nov 20, 2025 | 337.99 | 339.80 | 323.31 | 323.92 | 323.92 | -2.35% | 5,250,804 |
| Nov 19, 2025 | 332.00 | 335.00 | 329.30 | 331.71 | 331.71 | 0.21% | 3,653,973 |
| Nov 18, 2025 | 329.73 | 335.60 | 328.18 | 331.02 | 331.02 | 0.36% | 4,433,440 |
| Nov 17, 2025 | 329.00 | 333.36 | 328.00 | 329.83 | 329.83 | -0.50% | 3,854,157 |
| Nov 14, 2025 | 336.63 | 337.50 | 331.48 | 331.50 | 331.50 | -2.39% | 4,718,015 |
| Nov 13, 2025 | 331.69 | 340.70 | 330.28 | 339.60 | 339.60 | 2.15% | 6,364,318 |
| Nov 12, 2025 | 345.00 | 346.68 | 328.60 | 332.44 | 332.44 | -4.11% | 8,821,988 |
| Nov 11, 2025 | 357.67 | 357.73 | 345.88 | 346.69 | 346.69 | -2.80% | 7,149,692 |
| Nov 10, 2025 | 349.00 | 359.80 | 349.00 | 356.67 | 356.67 | 1.88% | 5,955,442 |
| Nov 7, 2025 | 356.50 | 356.51 | 350.00 | 350.08 | 350.08 | -2.79% | 5,894,464 |
| Nov 6, 2025 | 353.02 | 362.20 | 352.08 | 360.11 | 360.11 | 1.95% | 6,539,889 |
| Nov 5, 2025 | 348.50 | 354.88 | 348.12 | 353.22 | 353.22 | 0.34% | 4,719,627 |
| Nov 4, 2025 | 356.41 | 357.88 | 348.91 | 352.01 | 352.01 | -1.92% | 6,025,431 |
| Nov 3, 2025 | 361.00 | 363.10 | 351.17 | 358.89 | 358.89 | -1.20% | 7,036,819 |
| Oct 31, 2025 | 367.08 | 369.57 | 362.50 | 363.26 | 363.26 | -1.04% | 7,753,862 |
| Oct 30, 2025 | 382.42 | 384.00 | 366.80 | 367.08 | 367.08 | -5.20% | 15,681,610 |
| Oct 29, 2025 | 363.00 | 396.82 | 362.50 | 387.20 | 387.20 | 5.51% | 20,627,270 |
| Oct 28, 2025 | 358.47 | 375.44 | 355.00 | 366.98 | 366.98 | 1.35% | 14,536,210 |
| Oct 27, 2025 | 370.20 | 371.60 | 358.44 | 362.09 | 362.09 | 0.06% | 13,221,540 |
| Oct 24, 2025 | 356.99 | 362.17 | 350.93 | 361.89 | 361.89 | 1.57% | 10,782,300 |
| Oct 23, 2025 | 356.50 | 357.77 | 346.73 | 356.29 | 356.29 | 1.50% | 8,179,593 |
| Oct 22, 2025 | 350.44 | 352.54 | 345.70 | 351.01 | 351.01 | -0.43% | 4,538,184 |
| Oct 21, 2025 | 349.00 | 355.98 | 345.59 | 352.54 | 352.54 | 1.42% | 6,603,042 |
| Oct 20, 2025 | 348.99 | 353.80 | 345.94 | 347.59 | 347.59 | 2.19% | 6,982,307 |
| Oct 17, 2025 | 354.00 | 358.34 | 339.10 | 340.15 | 340.15 | -4.24% | 7,428,456 |
| Oct 16, 2025 | 357.00 | 363.00 | 352.36 | 355.22 | 355.22 | -0.36% | 5,467,620 |
| Oct 15, 2025 | 355.00 | 358.88 | 347.08 | 356.50 | 356.50 | 1.60% | 6,081,820 |
| Oct 14, 2025 | 362.00 | 372.38 | 349.96 | 350.90 | 350.90 | -2.53% | 8,738,514 |
| Oct 13, 2025 | 345.00 | 362.12 | 345.00 | 360.00 | 360.00 | -1.69% | 7,802,499 |
| Oct 10, 2025 | 376.33 | 379.99 | 364.22 | 366.18 | 366.18 | -3.71% | 10,233,390 |
| Oct 9, 2025 | 370.01 | 385.00 | 364.00 | 380.29 | 380.29 | 2.29% | 13,600,430 |
| Sep 30, 2025 | 375.01 | 378.66 | 369.01 | 371.77 | 371.77 | -2.06% | 11,701,180 |
| Sep 29, 2025 | 356.66 | 389.50 | 356.66 | 379.60 | 379.60 | 5.47% | 19,150,070 |
| Sep 26, 2025 | 365.50 | 368.49 | 359.10 | 359.90 | 359.90 | -1.93% | 6,550,480 |
| Sep 25, 2025 | 363.65 | 374.31 | 363.65 | 367.00 | 367.00 | 0.94% | 9,921,362 |
| Sep 24, 2025 | 355.96 | 366.58 | 355.68 | 363.59 | 363.59 | 1.29% | 8,590,005 |
| Sep 23, 2025 | 363.98 | 363.98 | 351.06 | 358.96 | 358.96 | -2.72% | 9,557,007 |
| Sep 22, 2025 | 358.91 | 369.51 | 358.91 | 369.01 | 368.91 | 2.33% | 8,139,381 |
| Sep 19, 2025 | 362.65 | 368.97 | 360.62 | 360.62 | 360.52 | -1.71% | 8,598,737 |