Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China · Delayed Price · Currency is CNY 3.470
+0.120 (3.58%)
Sep 24, 2026, 3:04 PM CST
Hengxin Shambala Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 2.98 | 3.19 | 2.94 | 3.11 | 3.11 | 6.87% | 17,366,641 |
| Aug 19, 2026 | 3.09 | 3.10 | 2.90 | 2.91 | 2.91 | -7.03% | 12,185,500 |
| Aug 18, 2026 | 3.02 | 3.22 | 2.98 | 3.13 | 3.13 | 3.64% | 14,388,900 |
| Aug 17, 2026 | 2.99 | 3.03 | 2.96 | 3.02 | 3.02 | 0.33% | 4,493,700 |
| Aug 14, 2026 | 3.03 | 3.05 | 2.93 | 3.01 | 3.01 | -1.31% | 9,038,050 |
| Aug 13, 2026 | 3.10 | 3.11 | 3.05 | 3.05 | 3.05 | -1.29% | 5,359,300 |
| Aug 12, 2026 | 3.04 | 3.11 | 3.04 | 3.09 | 3.09 | 0.98% | 5,874,500 |
| Aug 11, 2026 | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | 0.33% | 5,810,200 |
| Aug 10, 2026 | 3.03 | 3.08 | 2.99 | 3.05 | 3.05 | -0.33% | 5,937,700 |
| Aug 7, 2026 | 3.20 | 3.21 | 3.04 | 3.06 | 3.06 | -3.47% | 11,717,000 |
| Aug 6, 2026 | 3.11 | 3.27 | 3.11 | 3.17 | 3.17 | 1.93% | 11,855,700 |
| Aug 5, 2026 | 3.13 | 3.20 | 3.09 | 3.11 | 3.11 | -0.96% | 9,073,512 |
| Aug 4, 2026 | 3.07 | 3.16 | 3.04 | 3.14 | 3.14 | 1.62% | 11,740,800 |
| Aug 3, 2026 | 2.82 | 3.10 | 2.81 | 3.09 | 3.09 | 9.57% | 16,405,500 |
| Jul 31, 2026 | 2.80 | 2.89 | 2.78 | 2.82 | 2.82 | 2.55% | 13,577,500 |
| Jul 30, 2026 | 2.80 | 2.90 | 2.71 | 2.75 | 2.75 | -1.43% | 16,600,700 |
| Jul 29, 2026 | 2.69 | 2.82 | 2.68 | 2.79 | 2.79 | 3.72% | 17,348,000 |
| Jul 28, 2026 | 2.68 | 2.84 | 2.65 | 2.69 | 2.69 | -9.73% | 28,649,702 |
| Jul 27, 2026 | 2.87 | 2.99 | 2.82 | 2.98 | 2.98 | 3.47% | 6,999,800 |
| 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 |