Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China · Delayed Price · Currency is CNY 3.860
+0.010 (0.26%)
Jul 3, 2026, 3:04 PM CST
Hengxin Shambala Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.96 | 3.96 | 3.81 | 3.83 | - | -0.52% | 4,868,900 |
| Jul 2, 2026 | 3.86 | 3.97 | 3.85 | 3.85 | 3.85 | -1.53% | 8,186,500 |
| Jul 1, 2026 | 3.91 | 3.94 | 3.81 | 3.91 | 3.91 | -0.76% | 7,548,642 |
| Jun 30, 2026 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | -0.25% | 6,042,880 |
| Jun 29, 2026 | 3.81 | 3.97 | 3.81 | 3.95 | 3.95 | 2.60% | 7,280,000 |
| Jun 26, 2026 | 3.95 | 3.97 | 3.80 | 3.85 | 3.85 | -6.33% | 14,376,000 |
| Jun 25, 2026 | 4.10 | 4.35 | 4.06 | 4.11 | 4.11 | 2.75% | 26,791,500 |
| Jun 24, 2026 | 3.98 | 4.04 | 3.93 | 4.00 | 4.00 | - | 10,195,316 |
| Jun 23, 2026 | 3.88 | 4.02 | 3.86 | 4.00 | 4.00 | 2.56% | 12,172,256 |
| Jun 22, 2026 | 3.82 | 3.92 | 3.71 | 3.90 | 3.90 | -0.51% | 12,505,735 |
| Jun 18, 2026 | 4.03 | 4.07 | 3.92 | 3.92 | 3.92 | -2.00% | 9,237,250 |
| Jun 17, 2026 | 3.99 | 4.07 | 3.92 | 4.00 | 4.00 | 0.50% | 8,710,703 |
| Jun 16, 2026 | 3.99 | 4.01 | 3.88 | 3.98 | 3.98 | -0.25% | 11,173,640 |
| Jun 15, 2026 | 3.87 | 4.03 | 3.87 | 3.99 | 3.99 | 2.57% | 10,026,150 |
| Jun 12, 2026 | 4.00 | 4.06 | 3.86 | 3.89 | 3.89 | -2.02% | 10,572,700 |
| Jun 11, 2026 | 4.13 | 4.13 | 3.85 | 3.97 | 3.97 | -4.57% | 13,401,700 |
| Jun 10, 2026 | 4.38 | 4.45 | 4.05 | 4.16 | 4.16 | -5.67% | 17,274,980 |
| Jun 9, 2026 | 4.33 | 4.41 | 4.25 | 4.41 | 4.41 | 1.85% | 12,202,622 |
| Jun 8, 2026 | 4.10 | 4.41 | 4.10 | 4.33 | 4.33 | 1.64% | 12,827,100 |
| Jun 5, 2026 | 4.30 | 4.33 | 4.20 | 4.26 | 4.26 | -0.93% | 8,239,700 |
| Jun 4, 2026 | 4.36 | 4.40 | 4.24 | 4.30 | 4.30 | -1.83% | 12,322,250 |
| Jun 3, 2026 | 4.36 | 4.50 | 4.32 | 4.38 | 4.38 | 0.92% | 14,828,800 |
| Jun 2, 2026 | 4.30 | 4.52 | 4.24 | 4.34 | 4.34 | 2.12% | 19,087,900 |
| Jun 1, 2026 | 4.00 | 4.29 | 3.96 | 4.25 | 4.25 | 6.78% | 17,911,900 |
| May 29, 2026 | 4.08 | 4.12 | 3.96 | 3.98 | 3.98 | -1.24% | 12,306,430 |
| May 28, 2026 | 3.88 | 4.05 | 3.86 | 4.03 | 4.03 | 4.40% | 11,672,410 |
| May 27, 2026 | 4.00 | 4.03 | 3.86 | 3.86 | 3.86 | -2.77% | 9,798,900 |
| May 26, 2026 | 3.93 | 4.00 | 3.86 | 3.97 | 3.97 | - | 8,779,747 |
| May 25, 2026 | 4.07 | 4.13 | 3.93 | 3.97 | 3.97 | -3.17% | 16,636,370 |
| May 22, 2026 | 4.20 | 4.23 | 4.07 | 4.10 | 4.10 | -0.49% | 13,243,990 |
| May 21, 2026 | 4.41 | 4.41 | 4.11 | 4.12 | 4.12 | -6.58% | 19,857,700 |
| May 20, 2026 | 4.46 | 4.49 | 4.34 | 4.41 | 4.41 | -0.90% | 16,539,200 |
| May 19, 2026 | 4.22 | 4.46 | 4.20 | 4.45 | 4.45 | 4.95% | 20,656,380 |
| May 18, 2026 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | - | 15,528,070 |
| May 15, 2026 | 4.05 | 4.32 | 4.05 | 4.24 | 4.24 | 4.18% | 21,985,820 |
| May 14, 2026 | 4.13 | 4.19 | 4.07 | 4.07 | 4.07 | -1.69% | 13,285,770 |
| May 13, 2026 | 4.14 | 4.24 | 4.09 | 4.14 | 4.14 | 0.98% | 15,610,030 |
| May 12, 2026 | 4.20 | 4.21 | 4.09 | 4.10 | 4.10 | -1.68% | 11,955,500 |
| May 11, 2026 | 4.15 | 4.24 | 4.12 | 4.17 | 4.17 | 1.71% | 16,300,650 |
| May 8, 2026 | 3.99 | 4.17 | 3.95 | 4.10 | 4.10 | 2.76% | 14,918,870 |
| May 7, 2026 | 4.07 | 4.07 | 3.92 | 3.99 | 3.99 | -1.97% | 18,496,340 |
| May 6, 2026 | 4.14 | 4.19 | 4.07 | 4.07 | 4.07 | -1.69% | 18,507,600 |
| Apr 30, 2026 | 4.14 | 4.16 | 4.06 | 4.14 | 4.14 | 0.24% | 13,075,000 |
| Apr 29, 2026 | 4.08 | 4.19 | 4.02 | 4.13 | 4.13 | 1.72% | 17,792,940 |
| Apr 28, 2026 | 4.06 | 4.25 | 4.03 | 4.06 | 4.06 | 1.25% | 23,304,400 |
| Apr 27, 2026 | 4.02 | 4.06 | 3.85 | 4.01 | 4.01 | -0.25% | 22,911,090 |
| Apr 24, 2026 | 4.15 | 4.23 | 4.00 | 4.02 | 4.02 | -2.19% | 28,668,040 |
| Apr 23, 2026 | 4.10 | 4.36 | 4.09 | 4.11 | 4.11 | - | 44,129,790 |
| Apr 22, 2026 | 3.82 | 4.20 | 3.78 | 4.11 | 4.11 | 5.93% | 63,463,310 |
| Apr 21, 2026 | 3.52 | 3.91 | 3.51 | 3.88 | 3.88 | 10.23% | 65,486,260 |