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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	343	337.43	337.43	345.97	337.4	6.2M
February 12, 2026	344.86	342.11	342.11	345.68	341.28	4.95M
February 11, 2026	348.78	344.8	344.8	348.78	342.35	4.82M
February 10, 2026	353.69	349.59	349.59	356.5	348.23	5.36M
February 09, 2026	347.18	353.69	353.69	354.99	345.88	8.8M
February 06, 2026	352.19	341.43	341.43	354.99	341.19	8.63M
February 05, 2026	355.41	353.18	353.18	358.49	349.1	8.65M
February 04, 2026	350.89	359.49	359.49	363	349.54	12.09M
February 03, 2026	349.8	353.23	353.23	354.91	345.22	8.67M
February 02, 2026	348.78	345.8	345.8	358.79	345.21	9.21M
January 30, 2026	356.2	348.79	348.79	356.4	344.7	9.87M
January 29, 2026	348	357.7	357.7	363.56	341.58	14.72M
January 28, 2026	352.98	350.1	350.1	357.37	349	7.52M
January 27, 2026	354.5	350.81	350.81	357.66	345.87	9.44M
January 26, 2026	361.9	355.03	355.03	369.63	354.08	11.87M
January 23, 2026	358.6	365.18	365.18	373.33	357.33	12.58M
January 22, 2026	362.86	358.19	358.19	367.98	356.2	10.09M
January 21, 2026	363.02	361.5	361.5	370	357.88	11.15M
January 20, 2026	364.41	357.86	357.86	369.66	355.28	8.64M
January 19, 2026	375	364.99	364.99	375.97	361.18	12.4M
January 16, 2026	394.81	376	376	399.99	375.6	12.08M
January 15, 2026	390.16	388.3	388.3	398.18	383	14.46M
January 14, 2026	386.01	398.69	398.69	435	386.01	28.51M
January 13, 2026	400	393.31	393.31	414.14	389	25.1M
January 12, 2026	358.18	393.37	393.37	399.37	356.01	27.43M
January 09, 2026	346.24	355.6	355.6	361.99	344.58	12.78M
January 08, 2026	355.99	347.32	347.32	356.8	344.01	13M
January 07, 2026	364.59	363.3	363.3	370	357.7	14.51M
January 06, 2026	333.05	372	372	373.33	331.9	24.37M
January 05, 2026	323	332.11	332.11	333.33	322.25	8.94M
December 31, 2025	324.98	322.18	322.18	329.59	322.18	5.52M
December 30, 2025	323.87	325.73	325.73	328.8	322.2	4.69M
December 29, 2025	325.32	325	325	329.5	323.53	4.98M
December 26, 2025	324	326.11	326.11	333	322.68	7.94M
December 25, 2025	317.5	324.4	324.4	325.91	316.9	6.47M
December 24, 2025	312.7	318.02	318.02	319.28	312.65	5.31M
December 23, 2025	316.01	313.8	313.8	318.08	312.6	4.14M
December 22, 2025	310	316	316	317.88	310	5.35M
December 19, 2025	312.41	311.4	311.4	319	311.33	4.98M
December 18, 2025	313.62	312	312	315.99	312	4.29M
December 17, 2025	306	316.64	316.64	319.5	305.85	8.09M
December 16, 2025	309	307.06	307.06	311.19	306	4.76M
December 15, 2025	313.85	309	309	315.88	308.16	5.87M
December 12, 2025	317.09	316.94	316.94	318.99	312	5.98M
December 11, 2025	323.99	315.2	315.2	325.5	315	5.28M
December 10, 2025	322.46	324.97	324.97	326.3	318.68	4.97M
December 09, 2025	327.03	324.31	324.31	330.64	322.66	6.5M
December 08, 2025	333.94	330.07	330.07	337.74	329.17	12.34M
December 05, 2025	316.88	328.81	328.81	335.67	314.8	14.45M
December 04, 2025	319	316.3	316.3	319	312.1	3.42M
December 03, 2025	317.16	315.41	315.41	319.84	314.41	3.51M
December 02, 2025	323.01	317.17	317.17	324.8	315.11	5.41M
December 01, 2025	320.24	325.98	325.98	326.36	319.98	5.1M
November 28, 2025	319	321.2	321.2	322.5	317.58	3.77M
November 27, 2025	320.34	319.39	319.39	326.27	319.05	4.4M
November 26, 2025	318.93	321.88	321.88	326.56	318.15	4.97M
November 25, 2025	321	320.01	320.01	324.5	318.67	4.6M
November 24, 2025	315.56	319.5	319.5	322.84	313.37	5.43M
November 21, 2025	319.98	314.75	314.75	323.11	313.94	6.46M
November 20, 2025	337.99	323.92	323.92	339.8	323.31	5.25M

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