Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China
· Delayed Price · Currency is CNY 321.15
+9.16 (2.94%)
At close: Mar 6, 2026
SHE:300033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 309.81 | 324.19 | 309.31 | 321.15 | 321.15 | 2.94% | 8,016,855 |
| Mar 5, 2026 | 315.92 | 317.00 | 310.01 | 311.99 | 311.99 | 0.22% | 5,570,418 |
| Mar 4, 2026 | 310.03 | 317.32 | 308.78 | 311.29 | 311.29 | -1.02% | 6,549,798 |
| Mar 3, 2026 | 324.50 | 331.00 | 314.20 | 314.51 | 314.51 | -2.90% | 9,704,058 |
| Mar 2, 2026 | 325.55 | 329.99 | 321.37 | 323.90 | 323.90 | -2.55% | 7,852,706 |
| Feb 27, 2026 | 329.02 | 333.86 | 326.69 | 332.36 | 332.36 | 0.71% | 5,757,589 |
| Feb 26, 2026 | 334.39 | 335.79 | 329.01 | 330.01 | 330.01 | -1.76% | 6,051,054 |
| Feb 25, 2026 | 329.31 | 338.72 | 329.31 | 335.91 | 335.91 | 2.06% | 7,436,724 |
| Feb 24, 2026 | 338.33 | 340.66 | 328.01 | 329.14 | 329.14 | -2.46% | 8,154,035 |
| Feb 13, 2026 | 343.00 | 345.97 | 337.40 | 337.43 | 337.43 | -1.37% | 6,201,485 |
| Feb 12, 2026 | 344.86 | 345.68 | 341.28 | 342.11 | 342.11 | -0.78% | 4,944,568 |
| Feb 11, 2026 | 348.78 | 348.78 | 342.35 | 344.80 | 344.80 | -1.37% | 4,822,160 |
| Feb 10, 2026 | 353.69 | 356.50 | 348.23 | 349.59 | 349.59 | -1.16% | 5,363,624 |
| Feb 9, 2026 | 347.18 | 354.99 | 345.88 | 353.69 | 353.69 | 3.59% | 8,796,280 |
| Feb 6, 2026 | 352.19 | 354.99 | 341.19 | 341.43 | 341.43 | -3.33% | 8,631,152 |
| Feb 5, 2026 | 355.41 | 358.49 | 349.10 | 353.18 | 353.18 | -1.76% | 8,653,717 |
| Feb 4, 2026 | 350.89 | 363.00 | 349.54 | 359.49 | 359.49 | 1.77% | 12,087,770 |
| Feb 3, 2026 | 349.80 | 354.91 | 345.22 | 353.23 | 353.23 | 2.15% | 8,667,921 |
| Feb 2, 2026 | 348.78 | 358.79 | 345.21 | 345.80 | 345.80 | -0.86% | 9,210,603 |
| Jan 30, 2026 | 356.20 | 356.40 | 344.70 | 348.79 | 348.79 | -2.49% | 9,869,439 |
| Jan 29, 2026 | 348.00 | 363.56 | 341.58 | 357.70 | 357.70 | 2.17% | 14,721,390 |
| Jan 28, 2026 | 352.98 | 357.37 | 349.00 | 350.10 | 350.10 | -0.20% | 7,523,886 |
| Jan 27, 2026 | 354.50 | 357.66 | 345.87 | 350.81 | 350.81 | -1.19% | 9,441,467 |
| Jan 26, 2026 | 361.90 | 369.63 | 354.08 | 355.03 | 355.03 | -2.78% | 11,873,080 |
| Jan 23, 2026 | 358.60 | 373.33 | 357.33 | 365.18 | 365.18 | 1.95% | 12,582,970 |
| Jan 22, 2026 | 362.86 | 367.98 | 356.20 | 358.19 | 358.19 | -0.92% | 10,089,503 |
| Jan 21, 2026 | 363.02 | 370.00 | 357.88 | 361.50 | 361.50 | 1.02% | 11,145,425 |
| Jan 20, 2026 | 364.41 | 369.66 | 355.28 | 357.86 | 357.86 | -1.95% | 8,638,502 |
| Jan 19, 2026 | 375.00 | 375.97 | 361.18 | 364.99 | 364.99 | -2.93% | 12,394,090 |
| Jan 16, 2026 | 394.81 | 399.99 | 375.60 | 376.00 | 376.00 | -3.17% | 12,077,991 |
| Jan 15, 2026 | 390.16 | 398.18 | 383.00 | 388.30 | 388.30 | -2.61% | 14,455,290 |
| Jan 14, 2026 | 386.01 | 435.00 | 386.01 | 398.69 | 398.69 | 1.37% | 28,514,350 |
| Jan 13, 2026 | 400.00 | 414.14 | 389.00 | 393.31 | 393.31 | -0.02% | 25,102,243 |
| Jan 12, 2026 | 358.18 | 399.37 | 356.01 | 393.37 | 393.37 | 10.62% | 27,433,827 |
| Jan 9, 2026 | 346.24 | 361.99 | 344.58 | 355.60 | 355.60 | 2.38% | 12,777,067 |
| Jan 8, 2026 | 355.99 | 356.80 | 344.01 | 347.32 | 347.32 | -4.40% | 12,999,407 |
| Jan 7, 2026 | 364.59 | 370.00 | 357.70 | 363.30 | 363.30 | -2.34% | 14,514,780 |
| Jan 6, 2026 | 333.05 | 373.33 | 331.90 | 372.00 | 372.00 | 12.01% | 24,367,150 |
| Jan 5, 2026 | 323.00 | 333.33 | 322.25 | 332.11 | 332.11 | 3.08% | 8,867,309 |
| Dec 31, 2025 | 324.98 | 329.59 | 322.18 | 322.18 | 322.18 | -1.09% | 5,415,921 |
| Dec 30, 2025 | 323.87 | 328.80 | 322.20 | 325.73 | 325.73 | 0.22% | 4,643,409 |
| Dec 29, 2025 | 325.32 | 329.50 | 323.53 | 325.00 | 325.00 | -0.34% | 4,977,327 |
| Dec 26, 2025 | 324.00 | 333.00 | 322.68 | 326.11 | 326.11 | 0.53% | 7,945,221 |
| Dec 25, 2025 | 317.50 | 325.91 | 316.90 | 324.40 | 324.40 | 2.01% | 6,465,884 |
| Dec 24, 2025 | 312.70 | 319.28 | 312.65 | 318.02 | 318.02 | 1.34% | 5,314,609 |
| Dec 23, 2025 | 316.01 | 318.08 | 312.60 | 313.80 | 313.80 | -0.70% | 4,137,715 |
| Dec 22, 2025 | 310.00 | 317.88 | 310.00 | 316.00 | 316.00 | 1.48% | 5,352,560 |
| Dec 19, 2025 | 312.41 | 319.00 | 311.33 | 311.40 | 311.40 | -0.19% | 4,983,271 |
| Dec 18, 2025 | 313.62 | 315.99 | 312.00 | 312.00 | 312.00 | -1.47% | 4,287,941 |
| Dec 17, 2025 | 306.00 | 319.50 | 305.85 | 316.64 | 316.64 | 3.12% | 8,094,973 |
| Dec 16, 2025 | 309.00 | 311.19 | 306.00 | 307.06 | 307.06 | -0.63% | 4,757,085 |
| Dec 15, 2025 | 313.85 | 315.88 | 308.16 | 309.00 | 309.00 | -2.51% | 5,867,450 |
| Dec 12, 2025 | 317.09 | 318.99 | 312.00 | 316.94 | 316.94 | 0.55% | 5,975,914 |
| Dec 11, 2025 | 323.99 | 325.50 | 315.00 | 315.20 | 315.20 | -3.01% | 5,282,820 |
| Dec 10, 2025 | 322.46 | 326.30 | 318.68 | 324.97 | 324.97 | 0.20% | 4,974,698 |
| Dec 9, 2025 | 327.03 | 330.64 | 322.66 | 324.31 | 324.31 | -1.75% | 6,496,873 |
| Dec 8, 2025 | 333.94 | 337.74 | 329.17 | 330.07 | 330.07 | 0.38% | 12,336,260 |
| 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 |