Hengxin Shambala Culture Co.,Ltd. (SHE:300081)
China
· Delayed Price · Currency is CNY 5.37
+0.06 (1.13%)
At close: Mar 10, 2026
Hengxin Shambala Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.36 | 5.49 | 5.30 | 5.37 | 5.37 | 1.13% | 20,430,916 |
| 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 |
| Mar 5, 2026 | 5.13 | 5.29 | 5.12 | 5.25 | 5.25 | 4.37% | 23,672,150 |
| Mar 4, 2026 | 5.03 | 5.10 | 4.96 | 5.03 | 5.03 | -0.98% | 22,579,540 |
| Mar 3, 2026 | 5.40 | 5.42 | 5.07 | 5.08 | 5.08 | -5.05% | 36,141,900 |
| Mar 2, 2026 | 5.58 | 5.65 | 5.30 | 5.35 | 5.35 | -6.14% | 43,721,403 |
| Feb 27, 2026 | 5.57 | 5.75 | 5.55 | 5.70 | 5.70 | 1.60% | 30,679,000 |
| Feb 26, 2026 | 5.74 | 5.80 | 5.60 | 5.61 | 5.61 | -2.26% | 30,243,230 |
| Feb 25, 2026 | 5.68 | 5.93 | 5.63 | 5.74 | 5.74 | 1.41% | 37,205,896 |
| Feb 24, 2026 | 5.84 | 5.85 | 5.54 | 5.66 | 5.66 | -1.39% | 30,781,340 |
| Feb 13, 2026 | 5.62 | 5.97 | 5.62 | 5.74 | 5.74 | 1.41% | 42,336,080 |
| Feb 12, 2026 | 5.73 | 5.79 | 5.59 | 5.66 | 5.66 | -1.39% | 25,013,630 |
| Feb 11, 2026 | 5.79 | 5.92 | 5.71 | 5.74 | 5.74 | -1.20% | 35,209,110 |
| Feb 10, 2026 | 5.69 | 5.92 | 5.63 | 5.81 | 5.81 | 2.11% | 49,239,530 |
| Feb 9, 2026 | 5.39 | 5.69 | 5.37 | 5.69 | 5.69 | 7.16% | 46,894,380 |
| Feb 6, 2026 | 5.28 | 5.37 | 5.22 | 5.31 | 5.31 | 0.19% | 17,927,970 |
| Feb 5, 2026 | 5.32 | 5.44 | 5.29 | 5.30 | 5.30 | -0.93% | 21,574,800 |
| Feb 4, 2026 | 5.36 | 5.37 | 5.24 | 5.35 | 5.35 | -0.37% | 20,370,700 |
| Feb 3, 2026 | 5.30 | 5.38 | 5.27 | 5.37 | 5.37 | 2.48% | 19,552,000 |
| Feb 2, 2026 | 5.31 | 5.46 | 5.23 | 5.24 | 5.24 | -2.96% | 25,193,200 |
| Jan 30, 2026 | 5.51 | 5.59 | 5.40 | 5.40 | 5.40 | -3.05% | 31,412,600 |
| Jan 29, 2026 | 5.49 | 5.75 | 5.35 | 5.57 | 5.57 | 0.36% | 44,913,550 |
| Jan 28, 2026 | 5.59 | 5.77 | 5.54 | 5.55 | 5.55 | -0.18% | 33,140,490 |
| Jan 27, 2026 | 5.59 | 5.66 | 5.45 | 5.56 | 5.56 | -1.42% | 26,986,890 |
| Jan 26, 2026 | 5.75 | 5.78 | 5.46 | 5.64 | 5.64 | -1.74% | 36,660,790 |
| Jan 23, 2026 | 5.66 | 5.78 | 5.62 | 5.74 | 5.74 | 1.41% | 32,841,530 |
| Jan 22, 2026 | 5.73 | 5.74 | 5.57 | 5.66 | 5.66 | - | 27,102,340 |
| Jan 21, 2026 | 5.58 | 5.78 | 5.51 | 5.66 | 5.66 | 1.43% | 36,328,350 |
| Jan 20, 2026 | 5.67 | 5.74 | 5.51 | 5.58 | 5.58 | -0.71% | 33,279,000 |
| Jan 19, 2026 | 5.60 | 5.71 | 5.49 | 5.62 | 5.62 | -1.75% | 40,279,391 |
| Jan 16, 2026 | 5.85 | 6.03 | 5.50 | 5.72 | 5.72 | -2.05% | 63,367,100 |
| Jan 15, 2026 | 6.00 | 6.03 | 5.76 | 5.84 | 5.84 | -4.11% | 41,633,310 |
| Jan 14, 2026 | 5.92 | 6.23 | 5.92 | 6.09 | 6.09 | 2.01% | 62,156,680 |
| Jan 13, 2026 | 6.24 | 6.25 | 5.90 | 5.97 | 5.97 | -5.09% | 66,799,600 |
| Jan 12, 2026 | 5.89 | 6.29 | 5.86 | 6.29 | 6.29 | 9.97% | 81,853,069 |
| Jan 9, 2026 | 5.45 | 5.73 | 5.41 | 5.72 | 5.72 | 5.34% | 51,175,140 |
| Jan 8, 2026 | 5.30 | 5.46 | 5.26 | 5.43 | 5.43 | 2.65% | 33,039,029 |
| Jan 7, 2026 | 5.42 | 5.42 | 5.26 | 5.29 | 5.29 | -2.58% | 29,410,700 |
| Jan 6, 2026 | 5.38 | 5.48 | 5.33 | 5.43 | 5.43 | 0.93% | 29,759,860 |
| Jan 5, 2026 | 5.17 | 5.38 | 5.10 | 5.38 | 5.38 | 3.66% | 34,193,710 |
| Dec 31, 2025 | 5.14 | 5.24 | 5.14 | 5.19 | 5.19 | 0.97% | 23,978,400 |
| Dec 30, 2025 | 5.28 | 5.33 | 5.13 | 5.14 | 5.14 | -2.47% | 30,374,080 |
| Dec 29, 2025 | 5.38 | 5.42 | 5.25 | 5.27 | 5.27 | -2.59% | 26,400,850 |
| Dec 26, 2025 | 5.47 | 5.52 | 5.38 | 5.41 | 5.41 | -0.92% | 28,371,450 |
| Dec 25, 2025 | 5.38 | 5.49 | 5.35 | 5.46 | 5.46 | 0.92% | 25,280,670 |
| Dec 24, 2025 | 5.29 | 5.41 | 5.22 | 5.41 | 5.41 | 2.27% | 26,861,600 |
| Dec 23, 2025 | 5.53 | 5.53 | 5.29 | 5.29 | 5.29 | -4.86% | 43,613,130 |
| Dec 22, 2025 | 5.57 | 5.68 | 5.52 | 5.56 | 5.56 | -0.18% | 34,139,650 |
| Dec 19, 2025 | 5.53 | 5.58 | 5.33 | 5.57 | 5.57 | 0.54% | 42,953,977 |
| Dec 18, 2025 | 5.41 | 5.72 | 5.36 | 5.54 | 5.54 | 1.47% | 48,754,090 |
| Dec 17, 2025 | 5.67 | 5.78 | 5.28 | 5.46 | 5.46 | -3.53% | 59,194,270 |
| Dec 16, 2025 | 5.89 | 5.96 | 5.66 | 5.66 | 5.66 | -5.19% | 51,906,940 |
| Dec 15, 2025 | 5.91 | 6.09 | 5.65 | 5.97 | 5.97 | -1.49% | 75,514,865 |
| Dec 12, 2025 | 6.00 | 6.38 | 5.90 | 6.06 | 6.06 | 1.34% | 109,004,516 |
| Dec 11, 2025 | 6.24 | 6.34 | 5.98 | 5.98 | 5.98 | -4.78% | 94,659,930 |
| Dec 10, 2025 | 6.76 | 6.90 | 6.27 | 6.28 | 6.28 | -3.83% | 186,140,000 |
| Dec 9, 2025 | 5.45 | 6.53 | 5.41 | 6.53 | 6.53 | 20.04% | 141,306,700 |
| Dec 8, 2025 | 5.33 | 5.48 | 5.32 | 5.44 | 5.44 | 1.68% | 29,379,100 |
| Dec 5, 2025 | 5.25 | 5.37 | 5.08 | 5.35 | 5.35 | 2.69% | 31,581,980 |
| Dec 4, 2025 | 5.50 | 5.56 | 5.19 | 5.21 | 5.21 | -6.13% | 45,870,150 |
| Dec 3, 2025 | 5.89 | 5.93 | 5.50 | 5.55 | 5.55 | -5.77% | 53,136,390 |
| Dec 2, 2025 | 5.84 | 6.02 | 5.75 | 5.89 | 5.89 | 0.86% | 44,550,110 |
| Dec 1, 2025 | 5.81 | 5.97 | 5.70 | 5.84 | 5.84 | -0.17% | 39,750,250 |
| Nov 28, 2025 | 5.83 | 6.02 | 5.73 | 5.85 | 5.85 | 1.39% | 42,558,290 |
| Nov 27, 2025 | 5.90 | 6.03 | 5.67 | 5.77 | 5.77 | -1.03% | 52,330,170 |
| Nov 26, 2025 | 5.98 | 6.10 | 5.80 | 5.83 | 5.83 | -1.85% | 37,559,650 |
| Nov 25, 2025 | 6.10 | 6.16 | 5.93 | 5.94 | 5.94 | -0.67% | 65,808,030 |
| Nov 24, 2025 | 5.60 | 6.02 | 5.52 | 5.98 | 5.98 | 8.33% | 69,620,250 |
| Nov 21, 2025 | 5.60 | 5.79 | 5.49 | 5.52 | 5.52 | -2.82% | 39,695,120 |
| Nov 20, 2025 | 5.86 | 5.86 | 5.61 | 5.68 | 5.68 | -1.22% | 31,885,870 |
| Nov 19, 2025 | 5.98 | 6.05 | 5.71 | 5.75 | 5.75 | -3.85% | 46,828,040 |
| Nov 18, 2025 | 6.08 | 6.25 | 5.92 | 5.98 | 5.98 | -1.48% | 68,808,150 |
| Nov 17, 2025 | 5.72 | 6.12 | 5.72 | 6.07 | 6.07 | 5.20% | 76,607,650 |
| Nov 14, 2025 | 5.52 | 5.97 | 5.50 | 5.77 | 5.77 | 3.96% | 75,182,080 |
| Nov 13, 2025 | 5.49 | 5.56 | 5.41 | 5.55 | 5.55 | 1.09% | 20,128,700 |
| Nov 12, 2025 | 5.47 | 5.65 | 5.45 | 5.49 | 5.49 | 0.37% | 27,378,930 |
| Nov 11, 2025 | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | -1.62% | 19,536,000 |
| Nov 10, 2025 | 5.46 | 5.65 | 5.44 | 5.56 | 5.56 | 2.21% | 26,027,350 |
| Nov 7, 2025 | 5.51 | 5.56 | 5.43 | 5.44 | 5.44 | -1.27% | 18,272,140 |
| Nov 6, 2025 | 5.61 | 5.65 | 5.49 | 5.51 | 5.51 | -2.48% | 30,099,140 |
| Nov 5, 2025 | 5.52 | 5.73 | 5.51 | 5.65 | 5.65 | 1.25% | 35,338,700 |
| Nov 4, 2025 | 5.51 | 5.64 | 5.48 | 5.58 | 5.58 | -0.36% | 30,788,900 |
| Nov 3, 2025 | 5.39 | 5.60 | 5.35 | 5.60 | 5.60 | 4.67% | 46,502,350 |
| Oct 31, 2025 | 5.27 | 5.40 | 5.24 | 5.35 | 5.35 | 0.75% | 23,058,300 |
| Oct 30, 2025 | 5.25 | 5.53 | 5.18 | 5.31 | 5.31 | 1.34% | 32,681,800 |
| Oct 29, 2025 | 5.42 | 5.43 | 5.21 | 5.24 | 5.24 | -4.55% | 36,419,950 |
| Oct 28, 2025 | 5.31 | 5.56 | 5.26 | 5.49 | 5.49 | 3.00% | 42,388,650 |
| Oct 27, 2025 | 5.36 | 5.38 | 5.22 | 5.33 | 5.33 | -0.19% | 25,222,550 |
| Oct 24, 2025 | 5.39 | 5.45 | 5.31 | 5.34 | 5.34 | -0.37% | 24,474,400 |
| Oct 23, 2025 | 5.43 | 5.45 | 5.27 | 5.36 | 5.36 | -1.29% | 30,742,670 |
| Oct 22, 2025 | 5.41 | 5.55 | 5.39 | 5.43 | 5.43 | -0.37% | 43,268,630 |
| Oct 21, 2025 | 5.24 | 5.52 | 5.13 | 5.45 | 5.45 | 4.41% | 69,015,880 |
| Oct 20, 2025 | 4.80 | 5.48 | 4.79 | 5.22 | 5.22 | 9.66% | 64,476,040 |
| Oct 17, 2025 | 4.85 | 4.89 | 4.75 | 4.76 | 4.76 | -1.65% | 12,705,080 |
| Oct 16, 2025 | 4.92 | 4.92 | 4.81 | 4.84 | 4.84 | -1.43% | 12,305,020 |
| Oct 15, 2025 | 4.80 | 4.92 | 4.77 | 4.91 | 4.91 | 2.29% | 15,290,360 |
| Oct 14, 2025 | 4.84 | 4.95 | 4.79 | 4.80 | 4.80 | -1.23% | 18,260,470 |
| Oct 13, 2025 | 4.76 | 4.87 | 4.56 | 4.86 | 4.86 | 0.62% | 20,952,940 |
| Oct 10, 2025 | 4.81 | 4.89 | 4.78 | 4.83 | 4.83 | -0.21% | 16,222,350 |