Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China · Delayed Price · Currency is CNY 4.660
+0.050 (1.08%)
Apr 1, 2026, 1:05 PM CST
Hengxin Shambala Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.58 | 4.79 | 4.58 | 4.69 | - | 1.74% | 8,369,800 |
| Mar 31, 2026 | 4.70 | 4.81 | 4.60 | 4.61 | 4.61 | -2.54% | 13,673,430 |
| Mar 30, 2026 | 4.65 | 4.74 | 4.56 | 4.73 | 4.73 | 0.42% | 12,403,100 |
| Mar 27, 2026 | 4.58 | 4.73 | 4.55 | 4.71 | 4.71 | 1.73% | 11,604,300 |
| Mar 26, 2026 | 4.78 | 4.84 | 4.61 | 4.63 | 4.63 | -3.54% | 15,578,590 |
| Mar 25, 2026 | 4.71 | 4.82 | 4.71 | 4.80 | 4.80 | 1.91% | 15,260,640 |
| Mar 24, 2026 | 4.63 | 4.71 | 4.47 | 4.71 | 4.71 | 4.67% | 19,503,200 |
| Mar 23, 2026 | 4.72 | 4.76 | 4.46 | 4.50 | 4.50 | -6.44% | 24,788,000 |
| Mar 20, 2026 | 5.10 | 5.12 | 4.80 | 4.81 | 4.81 | -5.69% | 29,904,980 |
| Mar 19, 2026 | 5.17 | 5.20 | 5.07 | 5.10 | 5.10 | -2.67% | 13,735,900 |
| Mar 18, 2026 | 5.09 | 5.24 | 5.06 | 5.24 | 5.24 | 2.95% | 17,087,546 |
| Mar 17, 2026 | 5.19 | 5.22 | 5.08 | 5.09 | 5.09 | -1.93% | 14,113,169 |
| Mar 16, 2026 | 5.13 | 5.19 | 5.08 | 5.19 | 5.19 | 1.76% | 14,398,320 |
| Mar 13, 2026 | 5.16 | 5.20 | 5.09 | 5.10 | 5.10 | -1.73% | 15,263,400 |
| Mar 12, 2026 | 5.27 | 5.34 | 5.18 | 5.19 | 5.19 | -2.08% | 15,588,050 |
| Mar 11, 2026 | 5.37 | 5.44 | 5.27 | 5.30 | 5.30 | -1.30% | 16,799,370 |
| Mar 10, 2026 | 5.36 | 5.49 | 5.30 | 5.37 | 5.37 | 1.13% | 20,430,916 |
| Mar 9, 2026 | 5.21 | 5.33 | 5.12 | 5.31 | 5.31 | 0.57% | 20,208,750 |
| Mar 6, 2026 | 5.21 | 5.30 | 5.19 | 5.28 | 5.28 | 0.57% | 17,490,500 |
| Mar 5, 2026 | 5.13 | 5.29 | 5.12 | 5.25 | 5.25 | 4.37% | 23,672,150 |
| Mar 4, 2026 | 5.03 | 5.10 | 4.96 | 5.03 | 5.03 | -0.98% | 22,579,540 |
| Mar 3, 2026 | 5.40 | 5.42 | 5.07 | 5.08 | 5.08 | -5.05% | 36,141,900 |
| Mar 2, 2026 | 5.58 | 5.65 | 5.30 | 5.35 | 5.35 | -6.14% | 43,721,403 |
| Feb 27, 2026 | 5.57 | 5.75 | 5.55 | 5.70 | 5.70 | 1.60% | 30,679,000 |
| Feb 26, 2026 | 5.74 | 5.80 | 5.60 | 5.61 | 5.61 | -2.26% | 30,243,230 |
| Feb 25, 2026 | 5.68 | 5.93 | 5.63 | 5.74 | 5.74 | 1.41% | 37,205,896 |
| Feb 24, 2026 | 5.84 | 5.85 | 5.54 | 5.66 | 5.66 | -1.39% | 30,781,340 |
| Feb 13, 2026 | 5.62 | 5.97 | 5.62 | 5.74 | 5.74 | 1.41% | 42,336,080 |
| Feb 12, 2026 | 5.73 | 5.79 | 5.59 | 5.66 | 5.66 | -1.39% | 25,013,630 |
| Feb 11, 2026 | 5.79 | 5.92 | 5.71 | 5.74 | 5.74 | -1.20% | 35,209,110 |
| Feb 10, 2026 | 5.69 | 5.92 | 5.63 | 5.81 | 5.81 | 2.11% | 49,239,530 |
| Feb 9, 2026 | 5.39 | 5.69 | 5.37 | 5.69 | 5.69 | 7.16% | 46,894,380 |
| Feb 6, 2026 | 5.28 | 5.37 | 5.22 | 5.31 | 5.31 | 0.19% | 17,927,970 |
| Feb 5, 2026 | 5.32 | 5.44 | 5.29 | 5.30 | 5.30 | -0.93% | 21,574,800 |
| Feb 4, 2026 | 5.36 | 5.37 | 5.24 | 5.35 | 5.35 | -0.37% | 20,370,700 |
| Feb 3, 2026 | 5.30 | 5.38 | 5.27 | 5.37 | 5.37 | 2.48% | 19,552,000 |
| Feb 2, 2026 | 5.31 | 5.46 | 5.23 | 5.24 | 5.24 | -2.96% | 25,193,200 |
| Jan 30, 2026 | 5.51 | 5.59 | 5.40 | 5.40 | 5.40 | -3.05% | 31,412,600 |
| Jan 29, 2026 | 5.49 | 5.75 | 5.35 | 5.57 | 5.57 | 0.36% | 44,913,550 |
| Jan 28, 2026 | 5.59 | 5.77 | 5.54 | 5.55 | 5.55 | -0.18% | 33,140,490 |
| Jan 27, 2026 | 5.59 | 5.66 | 5.45 | 5.56 | 5.56 | -1.42% | 26,986,890 |
| Jan 26, 2026 | 5.75 | 5.78 | 5.46 | 5.64 | 5.64 | -1.74% | 36,660,790 |
| Jan 23, 2026 | 5.66 | 5.78 | 5.62 | 5.74 | 5.74 | 1.41% | 32,841,530 |
| Jan 22, 2026 | 5.73 | 5.74 | 5.57 | 5.66 | 5.66 | - | 27,102,340 |
| Jan 21, 2026 | 5.58 | 5.78 | 5.51 | 5.66 | 5.66 | 1.43% | 36,328,350 |
| Jan 20, 2026 | 5.67 | 5.74 | 5.51 | 5.58 | 5.58 | -0.71% | 33,279,000 |
| Jan 19, 2026 | 5.60 | 5.71 | 5.49 | 5.62 | 5.62 | -1.75% | 40,279,391 |
| Jan 16, 2026 | 5.85 | 6.03 | 5.50 | 5.72 | 5.72 | -2.05% | 63,367,100 |
| Jan 15, 2026 | 6.00 | 6.03 | 5.76 | 5.84 | 5.84 | -4.11% | 41,633,310 |
| Jan 14, 2026 | 5.92 | 6.23 | 5.92 | 6.09 | 6.09 | 2.01% | 62,156,680 |