Stock listing
Shenzhen:300033 Hithink RoyalFlush Information Network Co., Ltd. (同花顺) 股价
Follow Hithink RoyalFlush Information Network Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300033
¥207.74 CNY +16.84 (+8.8%)
Close on Nov 2, 2026
- Day range
- ¥196.00 – ¥212.00 CNYNov 2, 2026
- Volume
- 22.41M sharesNov 2, 2026
- Market cap
- ¥156.4B CNYAt the close on Nov 2, 2026 · price × 752.6M shares outstanding
- 52-week range
- ¥185.01 – ¥310.71 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥2.42B CNYMedian day 10.77M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300033 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥207.74 | +16.84 | +8.8% | ¥196.00 | ¥212.00 | ¥196.00 | 22,405,271 | |
| ¥190.90 | -9.79 | -4.9% | ¥197.80 | ¥202.00 | ¥190.11 | 13,456,528 | |
| ¥200.69 | +1.69 | +0.8% | ¥196.80 | ¥207.57 | ¥195.51 | 12,025,458 | |
| ¥199.00 | +3.01 | +1.5% | ¥199.00 | ¥202.00 | ¥196.89 | 10,405,036 | |
| ¥195.99 | -12.49 | -6.0% | ¥209.00 | ¥210.50 | ¥195.88 | 13,442,243 | |
| ¥208.48 | -5.37 | -2.5% | ¥208.80 | ¥212.50 | ¥207.86 | 12,746,638 | |
| ¥213.85 | +23.58 | +12.4% | ¥189.00 | ¥214.00 | ¥185.85 | 26,886,950 | |
| ¥190.27 | -5.58 | -2.8% | ¥195.79 | ¥197.83 | ¥190.27 | 8,153,668 | |
| ¥195.85 | -1.04 | -0.5% | ¥198.00 | ¥198.87 | ¥194.30 | 6,162,982 | |
| ¥196.89 | -5.12 | -2.5% | ¥200.99 | ¥201.58 | ¥195.50 | 8,723,470 | |
| ¥202.01 | -0.36 | -0.2% | ¥202.20 | ¥205.14 | ¥200.11 | 7,616,357 | |
| ¥202.37 | +0.92 | +0.5% | ¥202.00 | ¥205.50 | ¥200.08 | 9,428,757 | |
| ¥201.45 | +2.25 | +1.1% | ¥194.00 | ¥205.00 | ¥193.66 | 11,033,077 | |
| ¥199.20 | -2.12 | -1.1% | ¥200.00 | ¥201.98 | ¥198.77 | 5,562,579 | |
| ¥201.32 | +1.71 | +0.9% | ¥197.00 | ¥205.50 | ¥196.69 | 9,823,530 | |
| ¥199.61 | -0.82 | -0.4% | ¥199.00 | ¥201.87 | ¥198.00 | 5,883,775 | |
| ¥200.43 | +9.13 | +4.8% | ¥191.35 | ¥201.95 | ¥185.01 | 13,211,181 | |
| ¥191.30 | -5.76 | -2.9% | ¥196.00 | ¥198.85 | ¥190.02 | 6,563,188 | |
| ¥197.06 | -2.65 | -1.3% | ¥199.90 | ¥200.50 | ¥196.37 | 5,508,873 | |
| ¥199.71 | +1.66 | +0.8% | ¥199.01 | ¥200.99 | ¥198.50 | 5,046,703 | |
| ¥198.05 | -6.05 | -3.0% | ¥204.10 | ¥204.80 | ¥197.97 | 7,001,803 | |
| ¥204.10 | -4.54 | -2.2% | ¥207.50 | ¥208.50 | ¥203.90 | 5,782,855 | |
| ¥208.64 | -1.73 | -0.8% | ¥211.00 | ¥211.63 | ¥207.80 | 5,201,204 | |
| ¥210.37 | -0.29 | -0.1% | ¥212.55 | ¥213.14 | ¥209.50 | 8,741,757 | |
| ¥210.66 | +3.46 | +1.7% | ¥207.00 | ¥211.30 | ¥206.13 | 9,681,199 | |
| ¥207.20 | +6.16 | +3.1% | ¥203.49 | ¥207.66 | ¥203.00 | 10,050,223 | |
| ¥201.04 | -6.61 | -3.2% | ¥205.00 | ¥206.50 | ¥200.89 | 9,895,789 | |
| ¥207.65 | +3.65 | +1.8% | ¥203.30 | ¥208.90 | ¥201.50 | 9,330,379 | |
| ¥204.00 | -1.55 | -0.8% | ¥205.58 | ¥207.00 | ¥203.52 | 5,627,896 | |
| ¥205.55 | -1.45 | -0.7% | ¥205.04 | ¥207.00 | ¥203.90 | 5,511,536 | |
| ¥207.00 | -8.80 | -4.1% | ¥212.00 | ¥212.00 | ¥206.71 | 11,743,369 | |
| ¥215.80 | -0.66 | -0.3% | ¥215.00 | ¥217.47 | ¥213.72 | 7,262,095 | |
| ¥216.46 | +1.49 | +0.7% | ¥214.80 | ¥217.17 | ¥213.66 | 6,844,430 | |
| ¥214.97 | -1.94 | -0.9% | ¥216.88 | ¥218.21 | ¥214.51 | 8,750,755 | |
| ¥216.91 | -5.09 | -2.3% | ¥222.01 | ¥222.98 | ¥215.61 | 12,734,847 | |
| ¥222.00 | +2.50 | +1.1% | ¥219.80 | ¥228.80 | ¥219.80 | 15,633,636 | |
| ¥219.50 | +2.34 | +1.1% | ¥218.80 | ¥224.98 | ¥217.80 | 10,815,175 | |
| ¥217.16 | -9.87 | -4.3% | ¥225.00 | ¥225.20 | ¥217.08 | 13,973,961 | |
| ¥227.03 | -2.17 | -0.9% | ¥228.00 | ¥233.85 | ¥226.01 | 13,409,863 | |
| ¥229.20 | -1.30 | -0.6% | ¥229.89 | ¥230.45 | ¥222.22 | 13,538,908 | |
| ¥230.50 | -2.72 | -1.2% | ¥231.10 | ¥235.33 | ¥229.90 | 13,446,084 | |
| ¥233.22 | +10.13 | +4.5% | ¥223.00 | ¥233.99 | ¥220.37 | 22,226,452 | |
| ¥223.09 | +7.61 | +3.5% | ¥215.51 | ¥231.50 | ¥214.10 | 22,115,449 | |
| ¥215.48 | -1.24 | -0.6% | ¥216.72 | ¥217.32 | ¥212.82 | 7,592,454 | |
| ¥216.72 | -5.41 | -2.4% | ¥222.14 | ¥224.50 | ¥214.73 | 11,812,077 | |
| ¥222.13 | +1.91 | +0.9% | ¥219.00 | ¥223.77 | ¥218.01 | 8,801,361 | |
| ¥220.22 | -2.78 | -1.2% | ¥223.92 | ¥224.92 | ¥218.33 | 9,624,654 | |
| ¥223.00 | -8.90 | -3.8% | ¥229.00 | ¥230.99 | ¥222.30 | 11,704,436 | |
| ¥231.90 | -4.10 | -1.7% | ¥234.78 | ¥235.45 | ¥228.07 | 11,978,095 | |
| ¥236.00 | +5.74 | +2.5% | ¥229.11 | ¥236.13 | ¥227.12 | 12,948,936 | |
| ¥230.26 | -1.65 | -0.7% | ¥232.00 | ¥234.34 | ¥228.87 | 10,296,283 | |
| ¥231.91 | -2.09 | -0.9% | ¥233.98 | ¥241.59 | ¥231.80 | 15,079,937 | |
| ¥234.00 | -1.99 | -0.8% | ¥234.91 | ¥236.27 | ¥232.20 | 12,360,900 | |
| ¥235.99 | -2.52 | -1.1% | ¥237.80 | ¥241.91 | ¥235.10 | 11,512,106 | |
| ¥238.51 | -1.31 | -0.5% | ¥241.00 | ¥242.03 | ¥236.00 | 10,731,598 | |
| ¥239.82 | +0.84 | +0.4% | ¥237.98 | ¥242.22 | ¥234.82 | 14,059,854 | |
| ¥238.98 | -3.35 | -1.4% | ¥239.00 | ¥245.20 | ¥237.50 | 13,792,780 | |
| ¥242.33 | +8.82 | +3.8% | ¥233.50 | ¥245.68 | ¥231.91 | 20,415,200 | |
| ¥233.51 | +2.42 | +1.0% | ¥233.00 | ¥235.36 | ¥231.98 | 11,521,770 | |
| ¥231.09 | -3.87 | -1.6% | ¥234.95 | ¥235.52 | ¥227.60 | 12,150,335 |
- Ticker
- Shenzhen:300033
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news
Hithink RoyalFlush Information Network: Q1 2026 saw revenue and net profit surge over 40% and 112% YoY, with strong cash flow and major dividends
Apr 22, 2026
Closed ¥236.01 (-4.3%) on Apr 23, 2026
Hithink RoyalFlush Information Network Q1 Net Profit Up 112.6% Y/Y
Apr 22, 2026
Closed ¥236.01 (-4.3%) on Apr 23, 2026
Hithink RoyalFlush Information Network: Net profit surged 75.8% on 44% revenue growth, fueled by AI-driven product innovation
Mar 10, 2026
Closed ¥229.29 (+1.3%) on Mar 10, 2026
Hithink Royalflush Information Network 2025 Net Profit Up 75.8% Y/Y
Mar 9, 2026
Closed ¥229.29 (+1.3%) on Mar 10, 2026
Hithink RoyalFlush Information Network Says Lock-Up Period For 6.7% Stake To End
Jan 21, 2026
Closed ¥255.85 (-0.9%) on Jan 22, 2026
Hithink RoyalFlush Information Network Sees 2025 Net Profit Up 50%-80% Y/Y
Jan 20, 2026
Closed ¥258.21 (+1.0%) on Jan 21, 2026
Hithink RoyalFlush Information Network Co., Ltd. on 6ix
- News releases
- 6 in the last 12 months · 12 in all · newest Apr 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Hithink RoyalFlush Information Network Co., Ltd.