Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China
· Delayed Price · Currency is CNY 378.00
+18.10 (5.03%)
Sep 29, 2025, 2:45 PM CST
SHE:300033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,590,405 |
| Sep 23, 2025 | 363.98 | 363.98 | 351.06 | 358.96 | 358.96 | -2.72% | 9,557,107 |
| Sep 22, 2025 | 358.91 | 369.51 | 358.91 | 369.01 | 368.91 | 2.33% | 8,140,381 |
| Sep 19, 2025 | 362.65 | 368.97 | 360.62 | 360.62 | 360.52 | -1.71% | 8,599,637 |
| Sep 18, 2025 | 383.00 | 383.19 | 360.10 | 366.91 | 366.81 | -6.02% | 20,077,880 |
| Sep 17, 2025 | 376.08 | 395.86 | 374.11 | 390.42 | 390.31 | 3.83% | 17,697,508 |
| Sep 16, 2025 | 370.60 | 381.00 | 367.49 | 376.03 | 375.93 | 1.39% | 12,121,825 |
| Sep 15, 2025 | 362.00 | 376.98 | 362.00 | 370.88 | 370.78 | 1.58% | 11,688,110 |
| Sep 12, 2025 | 367.60 | 381.80 | 364.50 | 365.11 | 365.01 | -0.63% | 13,647,463 |
| Sep 11, 2025 | 350.00 | 374.45 | 347.00 | 367.41 | 367.31 | 4.56% | 17,566,187 |
| Sep 10, 2025 | 345.03 | 358.18 | 345.03 | 351.40 | 351.30 | 0.98% | 9,458,415 |
| Sep 9, 2025 | 348.17 | 356.73 | 345.88 | 348.00 | 347.91 | 1.28% | 14,474,737 |
| Sep 8, 2025 | 351.50 | 354.60 | 339.00 | 343.60 | 343.51 | -4.95% | 18,968,892 |
| Sep 5, 2025 | 361.01 | 363.07 | 351.50 | 361.50 | 361.40 | 0.39% | 13,661,505 |
| Sep 4, 2025 | 372.21 | 385.55 | 355.00 | 360.09 | 359.99 | -3.21% | 14,813,133 |
| Sep 3, 2025 | 387.13 | 394.77 | 370.01 | 372.02 | 371.92 | -3.11% | 14,116,551 |
| Sep 2, 2025 | 394.11 | 398.80 | 381.01 | 383.96 | 383.86 | -3.38% | 15,111,148 |
| Sep 1, 2025 | 407.00 | 410.78 | 383.79 | 397.41 | 397.30 | -3.81% | 18,107,088 |
| Aug 29, 2025 | 407.50 | 423.37 | 400.63 | 413.14 | 413.03 | 1.46% | 18,989,195 |
| Aug 28, 2025 | 399.76 | 407.20 | 382.38 | 407.20 | 407.09 | 1.76% | 18,406,265 |
| Aug 27, 2025 | 400.10 | 420.00 | 396.01 | 400.17 | 400.06 | -0.46% | 18,835,884 |
| Aug 26, 2025 | 398.30 | 412.81 | 393.00 | 402.00 | 401.89 | 0.92% | 16,257,896 |
| Aug 25, 2025 | 401.65 | 419.22 | 392.12 | 398.35 | 398.24 | -0.62% | 23,511,540 |
| Aug 22, 2025 | 377.77 | 401.99 | 376.01 | 400.82 | 400.71 | 5.32% | 20,055,121 |
| Aug 21, 2025 | 388.01 | 393.18 | 378.01 | 380.56 | 380.46 | -1.54% | 13,626,666 |
| Aug 20, 2025 | 387.31 | 389.88 | 375.55 | 386.50 | 386.40 | -0.71% | 13,040,043 |
| Aug 19, 2025 | 396.01 | 404.99 | 388.80 | 389.28 | 389.17 | -3.86% | 20,316,372 |
| Aug 18, 2025 | 366.70 | 426.88 | 357.00 | 404.90 | 404.79 | 10.27% | 30,880,623 |
| Aug 15, 2025 | 315.78 | 378.96 | 315.00 | 367.20 | 367.10 | 16.27% | 30,793,472 |
| Aug 14, 2025 | 322.00 | 327.33 | 315.66 | 315.81 | 315.72 | -2.47% | 13,262,405 |
| Aug 13, 2025 | 320.99 | 326.00 | 313.60 | 323.80 | 323.71 | 1.81% | 17,919,330 |
| Aug 12, 2025 | 306.18 | 319.99 | 306.18 | 318.05 | 317.96 | 3.39% | 15,597,675 |
| Aug 11, 2025 | 287.00 | 314.33 | 286.00 | 307.62 | 307.54 | 7.26% | 24,412,881 |
| Aug 8, 2025 | 291.00 | 291.50 | 286.00 | 286.80 | 286.72 | -1.69% | 6,417,364 |
| Aug 7, 2025 | 293.18 | 299.50 | 289.20 | 291.74 | 291.66 | -0.33% | 10,198,391 |
| Aug 6, 2025 | 291.01 | 293.92 | 289.15 | 292.70 | 292.62 | -0.19% | 6,689,724 |
| Aug 5, 2025 | 289.50 | 294.18 | 285.66 | 293.27 | 293.19 | 1.65% | 8,653,720 |
| Aug 4, 2025 | 288.50 | 293.80 | 286.94 | 288.52 | 288.44 | -0.82% | 7,085,072 |
| Aug 1, 2025 | 283.65 | 297.62 | 282.31 | 290.90 | 290.82 | 2.57% | 14,770,808 |
| Jul 31, 2025 | 290.00 | 295.66 | 282.28 | 283.60 | 283.52 | -3.13% | 11,421,823 |
| Jul 30, 2025 | 293.33 | 299.59 | 290.00 | 292.77 | 292.69 | -0.49% | 11,494,147 |
| Jul 29, 2025 | 290.92 | 294.22 | 284.56 | 294.20 | 294.12 | 0.69% | 9,255,415 |
| Jul 28, 2025 | 289.60 | 297.73 | 289.60 | 292.19 | 292.11 | 1.06% | 9,455,666 |
| Jul 25, 2025 | 294.00 | 296.38 | 288.26 | 289.12 | 289.04 | -1.82% | 8,913,298 |
| Jul 24, 2025 | 282.61 | 295.66 | 282.61 | 294.47 | 294.39 | 2.42% | 15,107,555 |
| Jul 23, 2025 | 284.22 | 295.00 | 283.83 | 287.51 | 287.43 | 1.77% | 17,736,672 |
| Jul 22, 2025 | 276.96 | 286.90 | 276.96 | 282.52 | 282.44 | 2.01% | 12,962,345 |
| Jul 21, 2025 | 274.05 | 279.89 | 272.40 | 276.95 | 276.87 | 0.68% | 7,369,773 |