Hithink RoyalFlush Information Network Co., Ltd. - 300033.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	356.5	350.08	350.08	356.51	350	5.89M
November 06, 2025	353.02	360.11	360.11	362.2	352.08	6.54M
November 05, 2025	348.5	353.22	353.22	354.88	348.12	4.72M
November 04, 2025	356.41	352.01	352.01	357.88	348.91	6.03M
November 03, 2025	361	358.89	358.89	363.1	351.17	7.04M
October 31, 2025	367.08	363.26	363.26	369.57	362.5	7.75M
October 30, 2025	382.42	367.08	367.08	384	366.8	15.68M
October 29, 2025	363	387.2	387.2	396.82	362.5	20.63M
October 28, 2025	358.47	366.98	366.98	375.44	355	14.54M
October 27, 2025	370.2	362.09	362.09	371.6	358.44	13.22M
October 24, 2025	356.99	361.89	361.89	362.17	350.93	10.78M
October 23, 2025	356.5	356.29	356.29	357.77	346.73	8.18M
October 22, 2025	350.44	351.01	351.01	352.54	345.7	4.54M
October 21, 2025	349	352.54	352.54	355.98	345.59	6.6M
October 20, 2025	348.99	347.59	347.59	353.8	345.94	6.98M
October 17, 2025	354	340.15	340.15	358.34	339.1	7.43M
October 16, 2025	357	355.22	355.22	363	352.36	5.47M
October 15, 2025	355	356.5	356.5	358.88	347.08	6.08M
October 14, 2025	362	350.9	350.9	372.38	349.96	8.74M
October 13, 2025	345	360	360	362.12	345	7.8M
October 10, 2025	376.33	366.18	366.18	379.99	364.22	10.23M
October 09, 2025	370.01	380.29	380.29	385	364	13.6M
September 30, 2025	375.01	371.77	371.77	378.66	369.01	11.7M
September 29, 2025	356.66	379.6	379.6	389.5	356.66	19.15M
September 26, 2025	365.5	359.9	359.9	368.49	359.1	6.55M
September 25, 2025	363.65	367	367	374.31	363.65	9.92M
September 24, 2025	355.96	363.59	363.59	366.58	355.68	8.59M
September 23, 2025	363.98	358.96	358.96	363.98	351.06	9.56M
September 22, 2025	358.91	369.01	368.91	369.51	358.91	8.14M
September 19, 2025	362.65	360.62	360.52	368.97	360.62	8.6M
September 18, 2025	383	366.91	366.81	383.19	360.1	20.08M
September 17, 2025	376.08	390.42	390.31	395.86	374.11	17.7M
September 16, 2025	370.6	376.03	375.93	381	367.49	12.12M
September 15, 2025	362	370.88	370.78	376.98	362	11.69M
September 12, 2025	367.6	365.11	365.11	381.8	364.5	13.65M
September 11, 2025	350	367.41	367.41	374.45	347	17.57M
September 10, 2025	345.03	351.4	351.4	358.18	345.03	9.59M
September 09, 2025	348.17	348	348	356.73	345.88	14.47M
September 08, 2025	351.5	343.6	343.6	354.6	339	18.97M
September 05, 2025	361.01	361.5	361.5	363.07	351.5	13.66M
September 04, 2025	372.21	360.09	360.09	385.55	355	14.81M
September 03, 2025	387.13	372.02	372.02	394.77	370.01	14.12M
September 02, 2025	394.11	383.96	383.96	398.8	381.01	15.11M
September 01, 2025	407	397.41	397.41	410.78	383.79	18.11M
August 29, 2025	407.5	413.14	413.14	423.37	400.63	18.99M
August 28, 2025	399.76	407.2	407.2	407.2	382.38	18.41M
August 27, 2025	400.1	400.17	400.17	420	396.01	18.84M
August 26, 2025	398.3	402	402	412.81	393	16.26M
August 25, 2025	401.65	398.35	398.35	419.22	392.12	23.51M
August 22, 2025	377.77	400.82	400.82	401.99	376.01	20.06M
August 21, 2025	388.01	380.56	380.56	393.18	378.01	13.63M
August 20, 2025	387.31	386.5	386.5	389.88	375.55	13.04M
August 19, 2025	396.01	389.28	389.28	404.99	388.8	20.48M
August 18, 2025	366.7	404.9	404.9	426.88	357	30.88M
August 15, 2025	315.78	367.2	367.2	378.96	315	30.79M
August 14, 2025	322	315.81	315.81	327.33	315.66	13.41M
August 13, 2025	320.99	323.8	323.8	326	313.6	17.92M
August 12, 2025	306.18	318.05	318.05	319.99	306.18	15.6M
August 11, 2025	287	307.62	307.62	314.33	286	24.61M
August 08, 2025	291	286.8	286.8	291.5	286	6.42M

Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) SHZ