Hengxin Shambala Culture Co., Ltd. Class A 300081
SZSE · China · Technology Services
CNY 3.23-0.04 (-1.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.23 | -1.22% | CNY 3.28 | CNY 3.29 | CNY 3.16 | 5.23M |
| 2026-09-29 | CNY 3.27 | -1.51% | CNY 3.29 | CNY 3.35 | CNY 3.27 | 4.60M |
| 2026-09-28 | CNY 3.32 | -4.32% | CNY 3.42 | CNY 3.49 | CNY 3.30 | 6.83M |
| 2026-09-24 | CNY 3.47 | +3.58% | CNY 3.38 | CNY 3.51 | CNY 3.38 | 6.97M |
| 2026-09-23 | CNY 3.35 | -3.18% | CNY 3.46 | CNY 3.51 | CNY 3.35 | 7.00M |
| 2026-09-22 | CNY 3.46 | -0.57% | CNY 3.50 | CNY 3.51 | CNY 3.43 | 5.57M |
| 2026-09-21 | CNY 3.48 | +0.58% | CNY 3.46 | CNY 3.56 | CNY 3.43 | 7.23M |
| 2026-09-18 | CNY 3.46 | +1.76% | CNY 3.43 | CNY 3.52 | CNY 3.43 | 7.77M |
| 2026-09-17 | CNY 3.40 | +1.19% | CNY 3.34 | CNY 3.45 | CNY 3.33 | 5.24M |
| 2026-09-16 | CNY 3.36 | +0.90% | CNY 3.32 | CNY 3.42 | CNY 3.30 | 5.32M |
| 2026-09-15 | CNY 3.33 | -5.67% | CNY 3.53 | CNY 3.55 | CNY 3.33 | 13.05M |
| 2026-09-14 | CNY 3.53 | +1.73% | CNY 3.48 | CNY 3.62 | CNY 3.47 | 11.14M |
| 2026-09-11 | CNY 3.47 | -0.57% | CNY 3.50 | CNY 3.53 | CNY 3.43 | 7.93M |
| 2026-09-10 | CNY 3.49 | +2.05% | CNY 3.45 | CNY 3.51 | CNY 3.35 | 7.05M |
| 2026-09-09 | CNY 3.42 | +0.29% | CNY 3.43 | CNY 3.47 | CNY 3.30 | 7.10M |
| 2026-09-08 | CNY 3.41 | -3.67% | CNY 3.55 | CNY 3.66 | CNY 3.41 | 15.77M |
| 2026-09-07 | CNY 3.54 | +2.31% | CNY 3.48 | CNY 3.63 | CNY 3.43 | 9.92M |
| 2026-09-04 | CNY 3.46 | -0.57% | CNY 3.53 | CNY 3.57 | CNY 3.41 | 10.55M |
| 2026-09-03 | CNY 3.48 | 0.00% | CNY 3.48 | CNY 3.51 | CNY 3.43 | 6.70M |
| 2026-09-02 | CNY 3.48 | 0.00% | CNY 3.46 | CNY 3.52 | CNY 3.38 | 9.51M |
| 2026-09-01 | CNY 3.48 | +6.10% | CNY 3.31 | CNY 3.54 | CNY 3.31 | 16.37M |
| 2026-08-31 | CNY 3.28 | +5.47% | CNY 3.13 | CNY 3.31 | CNY 3.12 | 16.91M |
| 2026-08-28 | CNY 3.11 | +1.30% | CNY 3.07 | CNY 3.13 | CNY 3.06 | 7.16M |
| 2026-08-27 | CNY 3.07 | -0.97% | CNY 3.10 | CNY 3.10 | CNY 3.05 | 7.39M |
| 2026-08-26 | CNY 3.10 | +0.65% | CNY 3.06 | CNY 3.14 | CNY 3.04 | 12.07M |
| 2026-08-25 | CNY 3.08 | +0.98% | CNY 3.05 | CNY 3.10 | CNY 3.02 | 7.12M |
| 2026-08-24 | CNY 3.05 | -4.69% | CNY 3.15 | CNY 3.22 | CNY 3.03 | 13.47M |
| 2026-08-21 | CNY 3.20 | +2.89% | CNY 3.06 | CNY 3.24 | CNY 3.03 | 15.27M |
| 2026-08-20 | CNY 3.11 | +6.87% | CNY 2.98 | CNY 3.19 | CNY 2.94 | 17.35M |
| 2026-08-19 | CNY 2.91 | -7.03% | CNY 3.09 | CNY 3.10 | CNY 2.90 | 12.19M |
| 2026-08-18 | CNY 3.13 | +3.64% | CNY 3.02 | CNY 3.22 | CNY 2.98 | 14.39M |
| 2026-08-17 | CNY 3.02 | +0.33% | CNY 2.99 | CNY 3.03 | CNY 2.96 | 4.49M |
| 2026-08-14 | CNY 3.01 | -1.31% | CNY 3.03 | CNY 3.05 | CNY 2.93 | 9.04M |
| 2026-08-13 | CNY 3.05 | -1.29% | CNY 3.10 | CNY 3.11 | CNY 3.05 | 5.36M |
| 2026-08-12 | CNY 3.09 | +0.98% | CNY 3.04 | CNY 3.11 | CNY 3.04 | 5.87M |
| 2026-08-11 | CNY 3.06 | +0.33% | CNY 3.05 | CNY 3.07 | CNY 3.02 | 5.81M |
| 2026-08-10 | CNY 3.05 | -0.33% | CNY 3.03 | CNY 3.08 | CNY 2.99 | 5.94M |
| 2026-08-07 | CNY 3.06 | -3.47% | CNY 3.20 | CNY 3.21 | CNY 3.04 | 11.72M |
| 2026-08-06 | CNY 3.17 | +1.93% | CNY 3.11 | CNY 3.27 | CNY 3.11 | 11.86M |
| 2026-08-05 | CNY 3.11 | -0.96% | CNY 3.13 | CNY 3.20 | CNY 3.09 | 9.07M |
| 2026-08-04 | CNY 3.14 | +1.62% | CNY 3.07 | CNY 3.16 | CNY 3.04 | 11.74M |
| 2026-08-03 | CNY 3.09 | +9.57% | CNY 2.82 | CNY 3.10 | CNY 2.81 | 16.41M |
| 2026-07-31 | CNY 2.82 | +2.55% | CNY 2.80 | CNY 2.89 | CNY 2.78 | 13.58M |
| 2026-07-30 | CNY 2.75 | -1.43% | CNY 2.80 | CNY 2.90 | CNY 2.71 | 16.59M |
| 2026-07-29 | CNY 2.79 | +3.72% | CNY 2.69 | CNY 2.82 | CNY 2.68 | 17.34M |
| 2026-07-28 | CNY 2.69 | -9.73% | CNY 2.68 | CNY 2.84 | CNY 2.65 | 28.60M |
| 2026-07-27 | CNY 2.98 | +3.47% | CNY 2.87 | CNY 2.99 | CNY 2.82 | 7.00M |
| 2026-07-24 | CNY 2.88 | -3.68% | CNY 2.94 | CNY 2.99 | CNY 2.87 | 7.46M |
| 2026-07-23 | CNY 2.99 | +2.75% | CNY 2.90 | CNY 2.99 | CNY 2.89 | 7.52M |
| 2026-07-22 | CNY 2.91 | -4.28% | CNY 3.04 | CNY 3.06 | CNY 2.88 | 10.10M |
| 2026-07-21 | CNY 3.04 | -1.30% | CNY 3.12 | CNY 3.18 | CNY 2.87 | 11.69M |
| 2026-07-20 | CNY 3.08 | -3.45% | CNY 3.19 | CNY 3.33 | CNY 3.03 | 10.02M |
| 2026-07-17 | CNY 3.19 | -8.07% | CNY 3.41 | CNY 3.50 | CNY 3.15 | 11.87M |
| 2026-07-16 | CNY 3.47 | +1.76% | CNY 3.37 | CNY 3.50 | CNY 3.37 | 6.19M |
| 2026-07-15 | CNY 3.41 | +1.49% | CNY 3.35 | CNY 3.45 | CNY 3.30 | 6.29M |
| 2026-07-14 | CNY 3.36 | -0.30% | CNY 3.37 | CNY 3.40 | CNY 3.25 | 6.18M |
| 2026-07-13 | CNY 3.37 | -7.16% | CNY 3.61 | CNY 3.62 | CNY 3.35 | 8.72M |
| 2026-07-10 | CNY 3.63 | +0.28% | CNY 3.60 | CNY 3.69 | CNY 3.60 | 7.02M |
| 2026-07-09 | CNY 3.62 | +1.97% | CNY 3.58 | CNY 3.69 | CNY 3.52 | 7.28M |
| 2026-07-08 | CNY 3.55 | -0.56% | CNY 3.57 | CNY 3.64 | CNY 3.54 | 4.38M |
| 2026-07-07 | CNY 3.57 | -5.05% | CNY 3.75 | CNY 3.75 | CNY 3.55 | 6.64M |
| 2026-07-06 | CNY 3.76 | -2.59% | CNY 3.84 | CNY 3.89 | CNY 3.76 | 6.63M |
| 2026-07-03 | CNY 3.86 | +0.26% | CNY 3.83 | CNY 3.87 | CNY 3.81 | 6.70M |
| 2026-07-02 | CNY 3.85 | -1.53% | CNY 3.86 | CNY 3.97 | CNY 3.85 | 8.19M |
| 2026-07-01 | CNY 3.91 | -0.76% | CNY 3.91 | CNY 3.94 | CNY 3.81 | 7.55M |
| 2026-06-30 | CNY 3.94 | -0.25% | CNY 3.96 | CNY 4.00 | CNY 3.90 | 6.04M |
| 2026-06-29 | CNY 3.95 | +2.60% | CNY 3.81 | CNY 3.97 | CNY 3.81 | 7.28M |
| 2026-06-26 | CNY 3.85 | -6.33% | CNY 3.95 | CNY 3.97 | CNY 3.80 | 14.38M |
| 2026-06-25 | CNY 4.11 | +2.75% | CNY 4.10 | CNY 4.35 | CNY 4.06 | 26.79M |
| 2026-06-24 | CNY 4.00 | 0.00% | CNY 3.98 | CNY 4.04 | CNY 3.93 | 10.20M |
| 2026-06-23 | CNY 4.00 | +2.56% | CNY 3.88 | CNY 4.02 | CNY 3.86 | 12.17M |
| 2026-06-22 | CNY 3.90 | -0.51% | CNY 3.82 | CNY 3.92 | CNY 3.71 | 12.51M |
| 2026-06-18 | CNY 3.92 | -2.00% | CNY 4.03 | CNY 4.07 | CNY 3.92 | 9.24M |
| 2026-06-17 | CNY 4.00 | +0.50% | CNY 3.99 | CNY 4.07 | CNY 3.92 | 8.71M |
| 2026-06-16 | CNY 3.98 | -0.25% | CNY 3.99 | CNY 4.01 | CNY 3.88 | 11.17M |
| 2026-06-15 | CNY 3.99 | +2.57% | CNY 3.87 | CNY 4.03 | CNY 3.87 | 10.03M |
| 2026-06-12 | CNY 3.89 | -2.02% | CNY 4.00 | CNY 4.06 | CNY 3.86 | 10.57M |
| 2026-06-11 | CNY 3.97 | -4.57% | CNY 4.13 | CNY 4.13 | CNY 3.85 | 13.40M |
| 2026-06-10 | CNY 4.16 | -5.67% | CNY 4.38 | CNY 4.45 | CNY 4.05 | 17.27M |
| 2026-06-09 | CNY 4.41 | +1.85% | CNY 4.33 | CNY 4.41 | CNY 4.25 | 12.20M |
| 2026-06-08 | CNY 4.33 | +1.64% | CNY 4.10 | CNY 4.41 | CNY 4.10 | 12.83M |
| 2026-06-05 | CNY 4.26 | -0.93% | CNY 4.30 | CNY 4.33 | CNY 4.20 | 8.24M |
| 2026-06-04 | CNY 4.30 | -1.83% | CNY 4.36 | CNY 4.40 | CNY 4.24 | 12.32M |
| 2026-06-03 | CNY 4.38 | +0.92% | CNY 4.36 | CNY 4.50 | CNY 4.32 | 14.83M |
| 2026-06-02 | CNY 4.34 | +2.12% | CNY 4.30 | CNY 4.52 | CNY 4.24 | 19.09M |
| 2026-06-01 | CNY 4.25 | +6.78% | CNY 4.00 | CNY 4.29 | CNY 3.96 | 17.91M |
| 2026-05-29 | CNY 3.98 | -1.24% | CNY 4.08 | CNY 4.12 | CNY 3.96 | 12.31M |
| 2026-05-28 | CNY 4.03 | +4.40% | CNY 3.88 | CNY 4.05 | CNY 3.86 | 11.67M |
| 2026-05-27 | CNY 3.86 | -2.77% | CNY 4.00 | CNY 4.03 | CNY 3.86 | 9.80M |
| 2026-05-26 | CNY 3.97 | 0.00% | CNY 3.93 | CNY 4.00 | CNY 3.86 | 8.78M |