Hengxin Shambala Culture Co.,Ltd. (300081.SZ) SHZ
4.44
+0.1(+2.30%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300081.SZ Historical Return
If you invested ¥1000 in Hengxin Shambala Culture Co.,Ltd. (300081.SZ) 10 years ago, it would be worth ¥245.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥511.19, while ¥1000 invested 1 year ago would be worth ¥677.07. This corresponds to total returns of -75.42%, -48.88%, -32.29%, respectively, with annualized returns of -13.09%, -12.55%, -32.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300081.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.3 | 4.34 | 4.34 | 4.52 | 4.24 | 19.09M |
| June 01, 2026 | 4 | 4.25 | 4.25 | 4.29 | 3.96 | 17.91M |
| May 29, 2026 | 4.08 | 3.98 | 3.98 | 4.12 | 3.96 | 12.31M |
| May 28, 2026 | 3.88 | 4.03 | 4.03 | 4.05 | 3.86 | 11.67M |
| May 27, 2026 | 4 | 3.86 | 3.86 | 4.03 | 3.86 | 9.8M |
| May 26, 2026 | 3.93 | 3.97 | 3.97 | 4 | 3.86 | 8.78M |
| May 25, 2026 | 4.07 | 3.97 | 3.97 | 4.13 | 3.93 | 16.64M |
| May 22, 2026 | 4.2 | 4.1 | 4.1 | 4.23 | 4.07 | 13.24M |
| May 21, 2026 | 4.35 | 4.12 | 4.12 | 4.41 | 4.11 | 19.86M |
| May 20, 2026 | 4.46 | 4.41 | 4.41 | 4.49 | 4.34 | 16.54M |
| May 19, 2026 | 4.22 | 4.45 | 4.45 | 4.46 | 4.2 | 20.66M |
| May 18, 2026 | 4.35 | 4.24 | 4.24 | 4.35 | 4.18 | 15.53M |
| May 15, 2026 | 4.05 | 4.24 | 4.24 | 4.32 | 4.05 | 21.99M |
| May 14, 2026 | 4.13 | 4.07 | 4.07 | 4.19 | 4.07 | 13.29M |
| May 13, 2026 | 4.14 | 4.14 | 4.14 | 4.24 | 4.09 | 15.61M |
| May 12, 2026 | 4.2 | 4.1 | 4.1 | 4.21 | 4.09 | 11.96M |
| May 11, 2026 | 4.15 | 4.17 | 4.17 | 4.24 | 4.12 | 16.3M |
| May 08, 2026 | 3.99 | 4.1 | 4.1 | 4.17 | 3.95 | 14.92M |
| May 07, 2026 | 4.07 | 3.99 | 3.99 | 4.07 | 3.92 | 18.5M |
| May 06, 2026 | 4.14 | 4.07 | 4.07 | 4.19 | 4.07 | 18.51M |
| April 30, 2026 | 4.14 | 4.14 | 4.14 | 4.16 | 4.06 | 13.08M |
| April 29, 2026 | 4.08 | 4.13 | 4.13 | 4.19 | 4.02 | 17.96M |
| April 28, 2026 | 4.06 | 4.06 | 4.06 | 4.25 | 4.03 | 23.3M |
| April 27, 2026 | 4.02 | 4.01 | 4.01 | 4.06 | 3.85 | 22.91M |
| April 24, 2026 | 4.15 | 4.02 | 4.02 | 4.23 | 4 | 28.67M |
| April 23, 2026 | 4.1 | 4.11 | 4.11 | 4.36 | 4.09 | 44.13M |
| April 22, 2026 | 3.82 | 4.11 | 4.11 | 4.2 | 3.78 | 63.46M |
| April 21, 2026 | 3.52 | 3.88 | 3.88 | 3.91 | 3.51 | 65.49M |
| April 20, 2026 | 3.43 | 3.52 | 3.52 | 3.55 | 3.43 | 36.35M |
| April 17, 2026 | 3.51 | 3.45 | 3.45 | 3.54 | 3.43 | 33M |
| April 16, 2026 | 3.47 | 3.53 | 3.53 | 3.55 | 3.43 | 36.54M |
| April 15, 2026 | 3.51 | 3.47 | 3.47 | 3.54 | 3.45 | 28.57M |
| April 14, 2026 | 3.52 | 3.51 | 3.51 | 3.56 | 3.48 | 31.99M |
| April 13, 2026 | 3.41 | 3.5 | 3.5 | 3.51 | 3.37 | 39.31M |
| April 10, 2026 | 3.55 | 3.47 | 3.47 | 3.56 | 3.46 | 52.99M |
| April 09, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.47 | 73.81M |
| April 08, 2026 | 3.51 | 3.59 | 3.59 | 3.76 | 3.51 | 123.64M |
| April 07, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| April 03, 2026 | 4.63 | 4.39 | 4.39 | 4.63 | 4.39 | 13.7M |
| April 02, 2026 | 4.69 | 4.56 | 4.56 | 4.7 | 4.5 | 16.11M |
| April 01, 2026 | 4.76 | 4.72 | 4.72 | 4.79 | 4.65 | 13.71M |
| March 31, 2026 | 4.7 | 4.61 | 4.61 | 4.81 | 4.6 | 13.67M |
| March 30, 2026 | 4.65 | 4.73 | 4.73 | 4.74 | 4.56 | 12.4M |
| March 27, 2026 | 4.58 | 4.71 | 4.71 | 4.73 | 4.55 | 11.6M |
| March 26, 2026 | 4.78 | 4.63 | 4.63 | 4.84 | 4.61 | 15.58M |
| March 25, 2026 | 4.71 | 4.8 | 4.8 | 4.82 | 4.71 | 15.26M |
| March 24, 2026 | 4.63 | 4.71 | 4.71 | 4.71 | 4.47 | 19.5M |
| March 23, 2026 | 4.72 | 4.5 | 4.5 | 4.76 | 4.46 | 24.79M |
| March 20, 2026 | 5.1 | 4.81 | 4.81 | 5.12 | 4.8 | 29.9M |
| March 19, 2026 | 5.17 | 5.1 | 5.1 | 5.2 | 5.07 | 13.74M |
| March 18, 2026 | 5.09 | 5.24 | 5.24 | 5.24 | 5.06 | 17.09M |
| March 17, 2026 | 5.19 | 5.09 | 5.09 | 5.22 | 5.08 | 14.11M |
| March 16, 2026 | 5.13 | 5.19 | 5.19 | 5.19 | 5.08 | 14.4M |
| March 13, 2026 | 5.16 | 5.1 | 5.1 | 5.2 | 5.09 | 15.26M |
| March 12, 2026 | 5.27 | 5.19 | 5.19 | 5.34 | 5.18 | 15.59M |
| March 11, 2026 | 5.37 | 5.3 | 5.3 | 5.44 | 5.27 | 16.8M |
| March 10, 2026 | 5.36 | 5.32 | 5.37 | 5.49 | 5.21 | 14.16M |
| March 09, 2026 | 5.21 | 5.31 | 5.31 | 5.33 | 5.12 | 20.21M |
| March 06, 2026 | 5.21 | 5.28 | 5.28 | 5.3 | 5.19 | 17.49M |
| March 05, 2026 | 5.13 | 5.25 | 5.25 | 5.29 | 5.12 | 23.67M |
