Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China · Delayed Price · Currency is CNY 5.58
+0.23 (4.30%)
Nov 3, 2025, 2:45 PM CST
Hengxin Shambala Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.27 | 5.40 | 5.24 | 5.35 | 5.35 | 0.75% | 23,058,300 |
| Oct 30, 2025 | 5.25 | 5.53 | 5.18 | 5.31 | 5.31 | 1.34% | 32,681,800 |
| Oct 29, 2025 | 5.42 | 5.43 | 5.21 | 5.24 | 5.24 | -4.55% | 36,419,950 |
| Oct 28, 2025 | 5.31 | 5.56 | 5.26 | 5.49 | 5.49 | 3.00% | 42,388,650 |
| Oct 27, 2025 | 5.36 | 5.38 | 5.22 | 5.33 | 5.33 | -0.19% | 25,222,550 |
| Oct 24, 2025 | 5.39 | 5.45 | 5.31 | 5.34 | 5.34 | -0.37% | 24,474,400 |
| Oct 23, 2025 | 5.43 | 5.45 | 5.27 | 5.36 | 5.36 | -1.29% | 30,743,879 |
| Oct 22, 2025 | 5.41 | 5.55 | 5.39 | 5.43 | 5.43 | -0.37% | 43,268,639 |
| Oct 21, 2025 | 5.24 | 5.52 | 5.13 | 5.45 | 5.45 | 4.41% | 69,016,888 |
| Oct 20, 2025 | 4.80 | 5.48 | 4.79 | 5.22 | 5.22 | 9.66% | 64,478,049 |
| Oct 17, 2025 | 4.85 | 4.89 | 4.75 | 4.76 | 4.76 | -1.65% | 12,705,086 |
| Oct 16, 2025 | 4.92 | 4.92 | 4.81 | 4.84 | 4.84 | -1.43% | 12,572,827 |
| Oct 15, 2025 | 4.80 | 4.92 | 4.77 | 4.91 | 4.91 | 2.29% | 15,293,366 |
| Oct 14, 2025 | 4.84 | 4.95 | 4.79 | 4.80 | 4.80 | -1.23% | 18,260,475 |
| Oct 13, 2025 | 4.76 | 4.87 | 4.56 | 4.86 | 4.86 | 0.62% | 20,952,944 |
| Oct 10, 2025 | 4.81 | 4.89 | 4.78 | 4.83 | 4.83 | -0.21% | 16,222,350 |
| Oct 9, 2025 | 4.88 | 4.93 | 4.81 | 4.84 | 4.84 | -0.62% | 16,812,310 |
| Sep 30, 2025 | 4.93 | 4.97 | 4.85 | 4.87 | 4.87 | -0.20% | 15,161,700 |
| Sep 29, 2025 | 4.90 | 4.94 | 4.76 | 4.88 | 4.88 | -0.61% | 19,614,301 |
| Sep 26, 2025 | 4.95 | 4.98 | 4.89 | 4.91 | 4.91 | -1.80% | 17,564,778 |
| Sep 25, 2025 | 5.15 | 5.16 | 4.94 | 5.00 | 5.00 | -2.91% | 25,949,769 |
| Sep 24, 2025 | 5.06 | 5.17 | 5.00 | 5.15 | 5.15 | 1.38% | 15,628,101 |
| Sep 23, 2025 | 5.17 | 5.19 | 4.94 | 5.08 | 5.08 | -1.93% | 29,087,172 |
| Sep 22, 2025 | 5.22 | 5.24 | 5.15 | 5.18 | 5.18 | -1.15% | 17,595,799 |
| Sep 19, 2025 | 5.30 | 5.35 | 5.22 | 5.24 | 5.24 | -0.95% | 13,510,550 |
| Sep 18, 2025 | 5.42 | 5.44 | 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 |