Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China · Delayed Price · Currency is CNY 4.120
-0.290 (-6.58%)
May 21, 2026, 3:04 PM CST
Hengxin Shambala Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.35 | 4.41 | 4.30 | 4.36 | - | -1.13% | 5,399,400 |
| 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 |
| Apr 20, 2026 | 3.43 | 3.55 | 3.43 | 3.52 | 3.52 | 2.03% | 36,348,590 |
| Apr 17, 2026 | 3.51 | 3.54 | 3.43 | 3.45 | 3.45 | -2.27% | 32,996,420 |
| Apr 16, 2026 | 3.47 | 3.55 | 3.43 | 3.53 | 3.53 | 1.73% | 36,000,200 |
| Apr 15, 2026 | 3.51 | 3.54 | 3.45 | 3.47 | 3.47 | -1.14% | 28,311,980 |
| Apr 14, 2026 | 3.52 | 3.56 | 3.48 | 3.51 | 3.51 | 0.29% | 31,994,180 |
| Apr 13, 2026 | 3.41 | 3.51 | 3.37 | 3.50 | 3.50 | 0.86% | 39,309,110 |
| Apr 10, 2026 | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | -0.86% | 52,984,680 |
| Apr 9, 2026 | 3.50 | 3.60 | 3.47 | 3.50 | 3.50 | -2.51% | 73,808,750 |
| Apr 8, 2026 | 3.51 | 3.76 | 3.51 | 3.59 | 3.59 | -18.22% | 123,639,900 |
| Apr 3, 2026 | 4.63 | 4.63 | 4.39 | 4.39 | 4.39 | -3.73% | 13,700,800 |
| Apr 2, 2026 | 4.69 | 4.70 | 4.50 | 4.56 | 4.56 | -3.39% | 15,949,740 |
| Apr 1, 2026 | 4.76 | 4.79 | 4.65 | 4.72 | 4.72 | 2.39% | 13,714,760 |
| 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% | 17,087,540 |
| Mar 17, 2026 | 5.19 | 5.22 | 5.08 | 5.09 | 5.09 | -1.93% | 14,113,160 |
| 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% | 20,430,910 |
| 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 |