Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China · Delayed Price · Currency is CNY 2.880
-0.110 (-3.68%)
Jul 24, 2026, 3:04 PM CST
Hengxin Shambala Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.94 | 2.99 | 2.87 | 2.88 | 2.88 | -3.68% | 7,463,900 |
| Jul 23, 2026 | 2.90 | 2.99 | 2.89 | 2.99 | 2.99 | 2.75% | 7,516,181 |
| Jul 22, 2026 | 3.04 | 3.06 | 2.88 | 2.91 | 2.91 | -4.28% | 10,102,800 |
| Jul 21, 2026 | 3.12 | 3.18 | 2.87 | 3.04 | 3.04 | -1.30% | 11,694,599 |
| Jul 20, 2026 | 3.19 | 3.33 | 3.03 | 3.08 | 3.08 | -3.45% | 10,023,000 |
| Jul 17, 2026 | 3.41 | 3.50 | 3.15 | 3.19 | 3.19 | -8.07% | 11,869,700 |
| Jul 16, 2026 | 3.37 | 3.50 | 3.37 | 3.47 | 3.47 | 1.76% | 6,214,452 |
| Jul 15, 2026 | 3.35 | 3.45 | 3.30 | 3.41 | 3.41 | 1.49% | 6,290,200 |
| Jul 14, 2026 | 3.37 | 3.40 | 3.25 | 3.36 | 3.36 | -0.30% | 6,183,800 |
| Jul 13, 2026 | 3.61 | 3.62 | 3.35 | 3.37 | 3.37 | -7.16% | 8,722,603 |
| Jul 10, 2026 | 3.60 | 3.69 | 3.60 | 3.63 | 3.63 | 0.28% | 7,019,205 |
| Jul 9, 2026 | 3.58 | 3.69 | 3.52 | 3.62 | 3.62 | 1.97% | 7,278,228 |
| Jul 8, 2026 | 3.57 | 3.64 | 3.54 | 3.55 | 3.55 | -0.56% | 4,384,000 |
| Jul 7, 2026 | 3.75 | 3.75 | 3.55 | 3.57 | 3.57 | -5.05% | 6,643,050 |
| Jul 6, 2026 | 3.84 | 3.89 | 3.76 | 3.76 | 3.76 | -2.59% | 6,626,173 |
| Jul 3, 2026 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.26% | 6,697,002 |
| 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 |