Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China · Delayed Price · Currency is CNY 3.100
+0.040 (1.31%)
Nov 6, 2026, 3:04 PM CST
Hengxin Shambala Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.00 | 3.18 | 3.00 | 3.10 | 3.10 | 1.31% | 7,457,050 |
| Nov 5, 2026 | 2.98 | 3.08 | 2.97 | 3.06 | 3.06 | 3.03% | 10,668,600 |
| Nov 4, 2026 | 3.03 | 3.13 | 2.96 | 2.97 | 2.97 | -4.50% | 13,426,600 |
| Nov 3, 2026 | 3.07 | 3.20 | 3.06 | 3.11 | 3.11 | 0.65% | 7,003,300 |
| Nov 2, 2026 | 2.99 | 3.11 | 2.99 | 3.09 | 3.09 | 3.00% | 7,743,400 |
| Oct 30, 2026 | 3.00 | 3.11 | 3.00 | 3.00 | 3.00 | -1.96% | 5,505,600 |
| Oct 29, 2026 | 3.11 | 3.17 | 3.05 | 3.06 | 3.06 | -1.29% | 6,430,300 |
| Oct 28, 2026 | 3.04 | 3.15 | 2.99 | 3.10 | 3.10 | 2.99% | 5,889,827 |
| Oct 27, 2026 | 3.05 | 3.20 | 3.01 | 3.01 | 3.01 | -2.59% | 5,130,500 |
| Oct 26, 2026 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | 0.65% | 3,805,100 |
| Oct 23, 2026 | 2.92 | 3.08 | 2.83 | 3.07 | 3.07 | 3.72% | 7,441,100 |
| Oct 22, 2026 | 3.05 | 3.10 | 2.95 | 2.96 | 2.96 | -2.95% | 4,330,100 |
| Oct 21, 2026 | 3.02 | 3.14 | 3.01 | 3.05 | 3.05 | 0.33% | 3,396,500 |
| Oct 20, 2026 | 3.08 | 3.16 | 3.01 | 3.04 | 3.04 | -2.88% | 5,748,600 |
| Oct 19, 2026 | 3.04 | 3.16 | 2.98 | 3.13 | 3.13 | 1.29% | 5,129,600 |
| Oct 16, 2026 | 2.99 | 3.18 | 2.99 | 3.09 | 3.09 | 3.69% | 6,670,300 |
| Oct 15, 2026 | 3.07 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | 5,158,700 |
| Oct 14, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -2.53% | 4,368,100 |
| Oct 13, 2026 | 3.19 | 3.21 | 3.10 | 3.16 | 3.16 | -0.94% | 4,613,000 |
| Oct 12, 2026 | 3.25 | 3.28 | 3.17 | 3.19 | 3.19 | -1.85% | 3,380,503 |
| Oct 9, 2026 | 3.20 | 3.25 | 3.10 | 3.25 | 3.25 | 1.25% | 5,432,300 |
| Oct 8, 2026 | 3.23 | 3.30 | 3.20 | 3.21 | 3.21 | -0.62% | 4,050,900 |
| Sep 30, 2026 | 3.28 | 3.29 | 3.16 | 3.23 | 3.23 | -1.22% | 5,233,052 |
| Sep 29, 2026 | 3.29 | 3.35 | 3.27 | 3.27 | 3.27 | -1.51% | 4,596,100 |
| Sep 28, 2026 | 3.42 | 3.49 | 3.30 | 3.32 | 3.32 | -4.32% | 6,832,000 |
| Sep 24, 2026 | 3.38 | 3.51 | 3.38 | 3.47 | 3.47 | 3.58% | 6,971,800 |
| Sep 23, 2026 | 3.46 | 3.51 | 3.35 | 3.35 | 3.35 | -3.18% | 7,003,800 |
| Sep 22, 2026 | 3.50 | 3.51 | 3.43 | 3.46 | 3.46 | -0.57% | 5,566,850 |
| Sep 21, 2026 | 3.46 | 3.56 | 3.43 | 3.48 | 3.48 | 0.58% | 7,233,400 |
| Sep 18, 2026 | 3.43 | 3.52 | 3.43 | 3.46 | 3.46 | 1.76% | 7,765,890 |
| Sep 17, 2026 | 3.34 | 3.45 | 3.33 | 3.40 | 3.40 | 1.19% | 5,238,390 |
| Sep 16, 2026 | 3.32 | 3.42 | 3.30 | 3.36 | 3.36 | 0.90% | 5,323,100 |
| Sep 15, 2026 | 3.53 | 3.55 | 3.33 | 3.33 | 3.33 | -5.67% | 13,053,500 |
| Sep 14, 2026 | 3.48 | 3.62 | 3.47 | 3.53 | 3.53 | 1.73% | 11,140,100 |
| Sep 11, 2026 | 3.50 | 3.53 | 3.43 | 3.47 | 3.47 | -0.57% | 7,928,400 |
| Sep 10, 2026 | 3.45 | 3.51 | 3.35 | 3.49 | 3.49 | 2.05% | 7,053,900 |
| Sep 9, 2026 | 3.43 | 3.47 | 3.30 | 3.42 | 3.42 | 0.29% | 7,096,800 |
| Sep 8, 2026 | 3.55 | 3.66 | 3.41 | 3.41 | 3.41 | -3.67% | 15,767,900 |
| Sep 7, 2026 | 3.48 | 3.63 | 3.43 | 3.54 | 3.54 | 2.31% | 9,920,300 |
| Sep 4, 2026 | 3.53 | 3.57 | 3.41 | 3.46 | 3.46 | -0.57% | 10,550,805 |
| Sep 3, 2026 | 3.48 | 3.51 | 3.43 | 3.48 | 3.48 | - | 6,703,082 |
| Sep 2, 2026 | 3.46 | 3.52 | 3.38 | 3.48 | 3.48 | - | 9,508,153 |
| Sep 1, 2026 | 3.31 | 3.54 | 3.31 | 3.48 | 3.48 | 6.10% | 16,372,481 |
| Aug 31, 2026 | 3.13 | 3.31 | 3.12 | 3.28 | 3.28 | 5.47% | 16,912,400 |
| Aug 28, 2026 | 3.07 | 3.13 | 3.06 | 3.11 | 3.11 | 1.30% | 7,167,627 |
| Aug 27, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -0.97% | 7,413,100 |
| Aug 26, 2026 | 3.06 | 3.14 | 3.04 | 3.10 | 3.10 | 0.65% | 12,069,500 |
| Aug 25, 2026 | 3.05 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 7,117,400 |
| Aug 24, 2026 | 3.15 | 3.22 | 3.03 | 3.05 | 3.05 | -4.69% | 13,469,400 |
| Aug 21, 2026 | 3.06 | 3.24 | 3.03 | 3.20 | 3.20 | 2.89% | 15,270,927 |