Hithink RoyalFlush Information Network Co., Ltd. (SHE:300033)
China
· Delayed Price · Currency is CNY 233.45
+2.25 (0.97%)
Apr 29, 2026, 3:04 PM CST
SHE:300033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 234.31 | 234.31 | 226.39 | 228.79 | - | -1.04% | 5,961,375 |
| Apr 28, 2026 | 227.27 | 235.68 | 225.36 | 231.20 | 231.20 | 0.92% | 13,487,740 |
| Apr 27, 2026 | 230.00 | 236.40 | 228.28 | 229.10 | 229.10 | 0.25% | 11,610,550 |
| Apr 24, 2026 | 234.31 | 235.85 | 227.02 | 228.52 | 228.52 | -3.17% | 14,209,710 |
| Apr 23, 2026 | 249.11 | 249.79 | 233.98 | 236.01 | 236.01 | -4.35% | 21,625,620 |
| Apr 22, 2026 | 243.80 | 248.99 | 241.78 | 246.74 | 246.74 | 0.39% | 12,483,260 |
| Apr 21, 2026 | 246.00 | 249.80 | 244.08 | 245.77 | 245.77 | -0.29% | 10,430,370 |
| Apr 20, 2026 | 240.30 | 251.95 | 239.00 | 246.49 | 246.49 | 2.33% | 16,907,760 |
| Apr 17, 2026 | 237.40 | 242.50 | 234.03 | 240.88 | 240.88 | 0.46% | 12,434,560 |
| Apr 16, 2026 | 236.00 | 241.00 | 234.63 | 239.77 | 239.77 | 2.47% | 13,938,590 |
| Apr 15, 2026 | 242.00 | 242.40 | 232.11 | 233.99 | 233.99 | -2.34% | 13,332,180 |
| Apr 14, 2026 | 238.50 | 239.82 | 235.08 | 239.59 | 239.59 | 1.93% | 15,736,930 |
| Apr 13, 2026 | 225.06 | 240.75 | 225.06 | 235.06 | 235.06 | 2.78% | 17,963,838 |
| Apr 10, 2026 | 220.27 | 236.25 | 220.27 | 228.70 | 228.70 | 3.93% | 22,727,270 |
| Apr 9, 2026 | 222.86 | 222.88 | 220.00 | 220.06 | 216.41 | -3.54% | 11,182,269 |
| Apr 8, 2026 | 215.84 | 228.21 | 215.39 | 228.14 | 224.36 | 8.86% | 21,260,413 |
| Apr 7, 2026 | 209.42 | 212.26 | 208.33 | 209.57 | 206.10 | 0.20% | 5,862,380 |
| Apr 3, 2026 | 214.70 | 215.11 | 209.08 | 209.14 | 205.68 | -1.78% | 6,219,285 |
| Apr 2, 2026 | 216.43 | 216.43 | 212.14 | 212.93 | 209.40 | -2.49% | 7,716,560 |
| Apr 1, 2026 | 218.21 | 220.36 | 216.06 | 218.36 | 214.74 | 2.41% | 8,289,810 |
| Mar 31, 2026 | 215.71 | 222.86 | 212.27 | 213.21 | 209.68 | -1.00% | 9,730,272 |
| Mar 30, 2026 | 211.23 | 216.24 | 211.07 | 215.36 | 211.79 | 0.19% | 6,743,050 |
| Mar 27, 2026 | 209.46 | 217.75 | 208.95 | 214.94 | 211.38 | 1.37% | 8,807,560 |
| Mar 26, 2026 | 221.39 | 221.39 | 210.84 | 212.03 | 208.52 | -4.74% | 13,778,079 |
| Mar 25, 2026 | 218.56 | 225.28 | 217.49 | 222.58 | 218.89 | 1.84% | 11,518,179 |
| Mar 24, 2026 | 222.14 | 222.50 | 214.29 | 218.56 | 214.95 | -0.36% | 11,751,545 |
| Mar 23, 2026 | 221.03 | 226.92 | 218.61 | 219.35 | 215.72 | -2.85% | 13,814,596 |
| Mar 20, 2026 | 230.71 | 232.05 | 224.59 | 225.79 | 222.05 | -1.93% | 12,717,202 |
| Mar 19, 2026 | 225.86 | 232.89 | 225.22 | 230.24 | 226.42 | 0.45% | 12,011,980 |
| Mar 18, 2026 | 231.44 | 232.07 | 225.00 | 229.20 | 225.41 | -1.87% | 11,599,279 |
| Mar 17, 2026 | 227.86 | 240.97 | 227.50 | 233.56 | 229.69 | 2.89% | 20,920,269 |
| Mar 16, 2026 | 227.13 | 227.67 | 223.13 | 227.00 | 223.24 | -0.12% | 8,028,412 |
| Mar 13, 2026 | 230.94 | 230.98 | 226.54 | 227.27 | 223.51 | -2.12% | 9,743,347 |
| Mar 12, 2026 | 230.30 | 233.49 | 229.44 | 232.19 | 228.34 | 0.13% | 10,067,216 |
| Mar 11, 2026 | 229.36 | 233.21 | 227.46 | 231.89 | 228.05 | 1.13% | 11,302,773 |
| Mar 10, 2026 | 230.81 | 234.12 | 227.36 | 229.29 | 225.50 | 1.34% | 11,041,659 |
| Mar 9, 2026 | 224.26 | 227.71 | 219.29 | 226.26 | 222.52 | -1.36% | 12,029,632 |
| Mar 6, 2026 | 221.29 | 231.56 | 220.94 | 229.39 | 225.60 | 2.94% | 11,223,596 |
| Mar 5, 2026 | 225.66 | 226.43 | 221.44 | 222.85 | 219.16 | 0.22% | 7,798,584 |
| Mar 4, 2026 | 221.45 | 226.66 | 220.56 | 222.35 | 218.67 | -1.02% | 9,169,716 |
| Mar 3, 2026 | 231.79 | 236.43 | 224.43 | 224.65 | 220.93 | -2.90% | 13,585,680 |
| Mar 2, 2026 | 232.54 | 235.71 | 229.55 | 231.36 | 227.53 | -2.55% | 10,993,788 |
| Feb 27, 2026 | 235.01 | 238.47 | 233.35 | 237.40 | 233.47 | 0.71% | 8,060,624 |
| Feb 26, 2026 | 238.85 | 239.85 | 235.01 | 235.72 | 231.82 | -1.76% | 8,471,475 |
| Feb 25, 2026 | 235.22 | 241.94 | 235.22 | 239.94 | 235.96 | 2.06% | 10,411,412 |
| Feb 24, 2026 | 241.66 | 243.33 | 234.29 | 235.10 | 231.21 | -2.46% | 11,415,648 |
| Feb 13, 2026 | 245.00 | 247.12 | 241.00 | 241.02 | 237.03 | -1.37% | 8,682,078 |
| Feb 12, 2026 | 246.33 | 246.91 | 243.77 | 244.36 | 240.32 | -0.78% | 6,921,554 |
| Feb 11, 2026 | 249.13 | 249.13 | 244.54 | 246.29 | 242.21 | -1.37% | 6,751,023 |
| Feb 10, 2026 | 252.64 | 254.64 | 248.74 | 249.71 | 245.57 | -1.16% | 7,509,072 |
| Feb 9, 2026 | 247.99 | 253.56 | 247.06 | 252.64 | 248.45 | 3.59% | 12,314,791 |
| Feb 6, 2026 | 251.56 | 253.56 | 243.71 | 243.88 | 239.84 | -3.33% | 12,083,612 |
| Feb 5, 2026 | 253.86 | 256.06 | 249.36 | 252.27 | 248.10 | -1.76% | 12,115,203 |
| Feb 4, 2026 | 250.64 | 259.29 | 249.67 | 256.78 | 252.53 | 1.77% | 16,922,877 |
| Feb 3, 2026 | 249.86 | 253.51 | 246.59 | 252.31 | 248.13 | 2.15% | 12,135,088 |
| Feb 2, 2026 | 249.13 | 256.28 | 246.58 | 247.00 | 242.91 | -0.86% | 12,894,843 |
| Jan 30, 2026 | 254.43 | 254.57 | 246.21 | 249.14 | 245.01 | -2.49% | 13,817,214 |
| Jan 29, 2026 | 248.57 | 259.69 | 243.99 | 255.50 | 251.27 | 2.17% | 20,609,945 |
| Jan 28, 2026 | 252.13 | 255.26 | 249.29 | 250.07 | 245.93 | -0.20% | 10,533,439 |
| Jan 27, 2026 | 253.21 | 255.47 | 247.05 | 250.58 | 246.43 | -1.19% | 13,218,053 |
| Jan 26, 2026 | 258.50 | 264.02 | 252.91 | 253.59 | 249.39 | -2.78% | 16,622,311 |
| Jan 23, 2026 | 256.14 | 266.66 | 255.24 | 260.84 | 256.52 | 1.95% | 17,616,157 |
| Jan 22, 2026 | 259.19 | 262.84 | 254.43 | 255.85 | 251.61 | -0.92% | 14,125,159 |
| Jan 21, 2026 | 259.30 | 264.29 | 255.63 | 258.21 | 253.94 | 1.02% | 15,603,587 |
| Jan 20, 2026 | 260.29 | 264.04 | 253.77 | 255.61 | 251.38 | -1.95% | 12,093,902 |
| Jan 19, 2026 | 267.86 | 268.55 | 257.99 | 260.71 | 256.39 | -2.93% | 17,351,725 |
| Jan 16, 2026 | 282.01 | 285.71 | 268.29 | 268.57 | 264.13 | -3.17% | 16,908,905 |
| Jan 15, 2026 | 278.69 | 284.41 | 273.57 | 277.36 | 272.77 | -2.61% | 20,237,405 |
| Jan 14, 2026 | 275.72 | 310.71 | 275.72 | 284.78 | 280.06 | 1.37% | 39,920,089 |
| Jan 13, 2026 | 285.71 | 295.81 | 277.86 | 280.94 | 276.29 | -0.02% | 35,143,135 |
| Jan 12, 2026 | 255.84 | 285.26 | 254.29 | 280.98 | 276.33 | 10.62% | 38,405,387 |
| Jan 9, 2026 | 247.31 | 258.56 | 246.13 | 254.00 | 249.80 | 2.38% | 17,887,323 |
| Jan 8, 2026 | 254.28 | 254.86 | 245.72 | 248.09 | 243.98 | -4.40% | 18,197,759 |
| Jan 7, 2026 | 260.42 | 264.29 | 255.50 | 259.50 | 255.20 | -2.34% | 20,320,691 |
| Jan 6, 2026 | 237.89 | 266.66 | 237.07 | 265.71 | 261.32 | 12.01% | 34,114,009 |
| Jan 5, 2026 | 230.71 | 238.09 | 230.18 | 237.22 | 233.29 | 3.08% | 12,414,231 |
| Dec 31, 2025 | 232.13 | 235.42 | 230.13 | 230.13 | 226.32 | -1.09% | 7,582,289 |
| Dec 30, 2025 | 231.34 | 234.86 | 230.14 | 232.66 | 228.81 | 0.22% | 6,500,771 |
| Dec 29, 2025 | 232.37 | 235.36 | 231.09 | 232.14 | 228.30 | -0.34% | 6,968,257 |
| Dec 26, 2025 | 231.43 | 237.86 | 230.49 | 232.94 | 229.08 | 0.53% | 11,122,889 |
| Dec 25, 2025 | 226.79 | 232.79 | 226.36 | 231.71 | 227.88 | 2.01% | 9,052,237 |
| Dec 24, 2025 | 223.36 | 228.06 | 223.32 | 227.16 | 223.40 | 1.34% | 7,440,312 |
| Dec 23, 2025 | 225.72 | 227.20 | 223.29 | 224.14 | 220.43 | -0.70% | 5,792,800 |
| Dec 22, 2025 | 221.43 | 227.06 | 221.43 | 225.71 | 221.98 | 1.48% | 7,493,443 |
| Dec 19, 2025 | 223.15 | 227.86 | 222.38 | 222.43 | 218.75 | -0.19% | 6,976,579 |
| Dec 18, 2025 | 224.01 | 225.71 | 222.86 | 222.86 | 219.17 | -1.47% | 6,003,116 |
| Dec 17, 2025 | 218.57 | 228.21 | 218.46 | 226.17 | 222.43 | 3.12% | 11,332,961 |
| Dec 16, 2025 | 220.71 | 222.28 | 218.57 | 219.33 | 215.70 | -0.63% | 6,659,918 |
| Dec 15, 2025 | 224.18 | 225.63 | 220.11 | 220.71 | 217.06 | -2.51% | 8,214,429 |
| Dec 12, 2025 | 226.49 | 227.85 | 222.86 | 226.39 | 222.64 | 0.55% | 8,366,279 |
| Dec 11, 2025 | 231.42 | 232.50 | 225.00 | 225.14 | 221.42 | -3.01% | 7,395,947 |
| Dec 10, 2025 | 230.33 | 233.07 | 227.63 | 232.12 | 228.28 | 0.20% | 6,964,576 |
| Dec 9, 2025 | 233.59 | 236.17 | 230.47 | 231.65 | 227.82 | -1.74% | 9,095,481 |
| Dec 8, 2025 | 238.53 | 241.24 | 235.12 | 235.76 | 231.86 | 0.38% | 17,270,763 |
| Dec 5, 2025 | 226.34 | 239.76 | 224.86 | 234.86 | 230.98 | 3.95% | 20,233,415 |
| Dec 4, 2025 | 225.23 | 227.41 | 222.93 | 225.93 | 222.19 | 0.28% | 4,792,811 |
| Dec 3, 2025 | 226.54 | 228.46 | 224.58 | 225.29 | 221.56 | -0.55% | 4,916,239 |
| Dec 2, 2025 | 230.72 | 232.00 | 225.08 | 226.55 | 222.80 | -2.70% | 7,577,380 |
| Dec 1, 2025 | 228.74 | 233.11 | 228.56 | 232.84 | 228.99 | 1.49% | 7,134,803 |
| Nov 28, 2025 | 227.86 | 230.36 | 226.84 | 229.43 | 225.63 | 0.57% | 5,275,591 |