Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China · Delayed Price · Currency is CNY 5.26
-0.03 (-0.57%)
Sep 19, 2025, 12:44 PM CST
Hengxin Shambala Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.46 | 5.46 | 5.25 | 5.29 | 5.29 | -2.76% | 25,204,202 |
| Sep 17, 2025 | 5.51 | 5.51 | 5.43 | 5.44 | 5.44 | -1.45% | 19,439,682 |
| Sep 16, 2025 | 5.45 | 5.52 | 5.40 | 5.52 | 5.52 | 1.47% | 20,648,703 |
| Sep 15, 2025 | 5.45 | 5.49 | 5.40 | 5.44 | 5.44 | -1.09% | 20,820,426 |
| Sep 12, 2025 | 5.46 | 5.61 | 5.43 | 5.50 | 5.50 | 0.73% | 30,595,385 |
| Sep 11, 2025 | 5.51 | 5.52 | 5.36 | 5.46 | 5.46 | -0.91% | 27,971,978 |
| Sep 10, 2025 | 5.30 | 5.52 | 5.29 | 5.51 | 5.51 | 4.36% | 37,970,774 |
| Sep 9, 2025 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | -1.68% | 15,287,585 |
| Sep 8, 2025 | 5.30 | 5.37 | 5.26 | 5.37 | 5.37 | 1.51% | 18,241,250 |
| Sep 5, 2025 | 5.28 | 5.30 | 5.18 | 5.29 | 5.29 | 0.76% | 18,262,923 |
| Sep 4, 2025 | 5.22 | 5.31 | 5.18 | 5.25 | 5.25 | 0.57% | 23,158,974 |
| Sep 3, 2025 | 5.36 | 5.40 | 5.21 | 5.22 | 5.22 | -2.61% | 21,944,400 |
| Sep 2, 2025 | 5.53 | 5.53 | 5.35 | 5.36 | 5.36 | -3.07% | 30,115,791 |
| Sep 1, 2025 | 5.40 | 5.53 | 5.40 | 5.53 | 5.53 | 2.22% | 24,577,492 |
| Aug 29, 2025 | 5.50 | 5.51 | 5.39 | 5.41 | 5.41 | -1.99% | 25,963,688 |
| Aug 28, 2025 | 5.53 | 5.61 | 5.28 | 5.52 | 5.52 | -0.90% | 48,891,813 |
| Aug 27, 2025 | 5.78 | 5.83 | 5.55 | 5.57 | 5.57 | -3.97% | 43,708,494 |
| Aug 26, 2025 | 5.76 | 5.83 | 5.68 | 5.80 | 5.80 | 0.69% | 35,395,252 |
| Aug 25, 2025 | 5.71 | 5.86 | 5.69 | 5.76 | 5.76 | 0.70% | 48,294,883 |
| Aug 22, 2025 | 5.70 | 5.73 | 5.62 | 5.72 | 5.72 | 0.53% | 35,615,027 |
| Aug 21, 2025 | 5.69 | 5.75 | 5.67 | 5.69 | 5.69 | -0.52% | 31,374,804 |
| Aug 20, 2025 | 5.67 | 5.72 | 5.62 | 5.72 | 5.72 | 0.18% | 34,106,517 |
| Aug 19, 2025 | 5.71 | 5.77 | 5.64 | 5.71 | 5.71 | -0.17% | 34,192,566 |
| Aug 18, 2025 | 5.61 | 5.78 | 5.59 | 5.72 | 5.72 | 1.42% | 50,751,446 |
| Aug 15, 2025 | 5.55 | 5.67 | 5.52 | 5.64 | 5.64 | 0.71% | 47,873,084 |
| Aug 14, 2025 | 5.74 | 5.78 | 5.60 | 5.60 | 5.60 | -3.78% | 80,970,495 |
| Aug 13, 2025 | 5.92 | 6.16 | 5.74 | 5.82 | 5.82 | -18.83% | 152,105,270 |
| Aug 12, 2025 | 7.22 | 7.25 | 7.10 | 7.17 | 7.17 | -0.69% | 22,196,600 |
| Aug 11, 2025 | 7.18 | 7.28 | 7.16 | 7.22 | 7.22 | 0.56% | 20,946,334 |
| Aug 8, 2025 | 7.41 | 7.41 | 7.13 | 7.18 | 7.18 | -2.31% | 28,978,788 |
| Aug 7, 2025 | 7.44 | 7.53 | 7.34 | 7.35 | 7.35 | -2.65% | 36,355,601 |
| Aug 6, 2025 | 7.16 | 7.55 | 7.13 | 7.55 | 7.55 | 6.34% | 67,817,423 |
| Aug 5, 2025 | 7.17 | 7.19 | 7.06 | 7.10 | 7.10 | -0.42% | 16,688,244 |
| Aug 4, 2025 | 7.05 | 7.14 | 6.98 | 7.13 | 7.13 | 0.28% | 18,255,600 |
| Aug 1, 2025 | 6.99 | 7.12 | 6.90 | 7.11 | 7.11 | 1.43% | 23,329,769 |
| Jul 31, 2025 | 7.04 | 7.15 | 7.00 | 7.01 | 7.01 | -0.43% | 22,905,708 |
| Jul 30, 2025 | 7.11 | 7.13 | 6.97 | 7.04 | 7.04 | -1.40% | 21,237,100 |
| Jul 29, 2025 | 7.06 | 7.21 | 6.96 | 7.14 | 7.14 | 1.13% | 28,714,320 |
| Jul 28, 2025 | 7.14 | 7.15 | 7.01 | 7.06 | 7.06 | -0.42% | 14,604,650 |
| Jul 25, 2025 | 6.93 | 7.14 | 6.92 | 7.09 | 7.09 | 2.16% | 28,448,897 |
| Jul 24, 2025 | 6.88 | 6.97 | 6.83 | 6.94 | 6.94 | 1.02% | 14,759,400 |
| Jul 23, 2025 | 6.87 | 6.94 | 6.83 | 6.87 | 6.87 | -0.15% | 12,278,000 |
| Jul 22, 2025 | 7.00 | 7.03 | 6.84 | 6.88 | 6.88 | -2.13% | 18,582,841 |
| Jul 21, 2025 | 6.98 | 7.03 | 6.95 | 7.03 | 7.03 | 0.57% | 15,542,841 |
| Jul 18, 2025 | 7.06 | 7.14 | 6.98 | 6.99 | 6.99 | -0.85% | 16,658,700 |
| Jul 17, 2025 | 6.93 | 7.09 | 6.91 | 7.05 | 7.05 | 1.44% | 17,206,650 |
| Jul 16, 2025 | 6.90 | 7.06 | 6.88 | 6.95 | 6.95 | 0.29% | 18,431,000 |
| Jul 15, 2025 | 6.96 | 7.00 | 6.77 | 6.93 | 6.93 | -0.72% | 20,444,400 |
| Jul 14, 2025 | 7.09 | 7.09 | 6.93 | 6.98 | 6.98 | -1.69% | 18,519,450 |
| Jul 11, 2025 | 7.09 | 7.15 | 7.02 | 7.10 | 7.10 | -0.70% | 27,540,400 |