Better Life Commercial Chain Share Co.,Ltd (SHE:002251)
China · Delayed Price · Currency is CNY 4.800
-0.060 (-1.23%)
Aug 22, 2025, 2:45 PM CST
SHE:002251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.83 | 4.87 | 4.75 | 4.80 | 4.80 | -1.23% | 134,646,449 |
| Aug 21, 2025 | 4.83 | 4.93 | 4.82 | 4.86 | 4.86 | 0.41% | 163,434,062 |
| Aug 20, 2025 | 4.76 | 4.84 | 4.71 | 4.84 | 4.84 | 0.83% | 134,848,245 |
| Aug 19, 2025 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | -0.21% | 121,819,449 |
| Aug 18, 2025 | 4.81 | 4.85 | 4.76 | 4.81 | 4.81 | 0.21% | 121,603,655 |
| Aug 15, 2025 | 4.77 | 4.84 | 4.70 | 4.80 | 4.80 | 1.05% | 114,259,058 |
| Aug 14, 2025 | 4.80 | 4.84 | 4.73 | 4.75 | 4.75 | -2.26% | 106,261,162 |
| Aug 13, 2025 | 5.01 | 5.06 | 4.82 | 4.86 | 4.86 | 0.62% | 135,817,138 |
| Aug 12, 2025 | 4.81 | 4.90 | 4.79 | 4.83 | 4.83 | 0.42% | 93,184,336 |
| Aug 11, 2025 | 4.72 | 4.83 | 4.68 | 4.81 | 4.81 | 1.48% | 94,676,251 |
| Aug 8, 2025 | 4.70 | 4.83 | 4.70 | 4.74 | 4.74 | 0.42% | 63,817,151 |
| Aug 7, 2025 | 4.71 | 4.80 | 4.68 | 4.72 | 4.72 | 0.21% | 63,854,583 |
| Aug 6, 2025 | 4.72 | 4.72 | 4.66 | 4.71 | 4.71 | -1.26% | 69,001,480 |
| Aug 5, 2025 | 4.58 | 4.84 | 4.57 | 4.77 | 4.77 | 3.02% | 116,827,634 |
| Aug 4, 2025 | 4.78 | 4.78 | 4.48 | 4.63 | 4.63 | -5.70% | 185,341,505 |
| Aug 1, 2025 | 5.07 | 5.08 | 4.90 | 4.91 | 4.91 | -3.16% | 87,157,583 |
| Jul 31, 2025 | 5.21 | 5.21 | 5.06 | 5.07 | 5.07 | -4.70% | 133,347,987 |
| Jul 30, 2025 | 5.16 | 5.42 | 5.08 | 5.32 | 5.32 | 2.11% | 174,564,226 |
| Jul 29, 2025 | 5.28 | 5.42 | 5.16 | 5.21 | 5.21 | -1.33% | 152,730,027 |
| Jul 28, 2025 | 5.22 | 5.34 | 5.22 | 5.28 | 5.28 | 3.13% | 179,810,863 |
| Jul 25, 2025 | 5.32 | 5.35 | 5.10 | 5.12 | 5.12 | -3.58% | 212,259,847 |
| Jul 24, 2025 | 4.81 | 5.31 | 4.79 | 5.31 | 5.31 | 9.94% | 217,536,458 |
| Jul 23, 2025 | 4.81 | 4.90 | 4.79 | 4.83 | 4.83 | 0.21% | 57,283,093 |
| Jul 22, 2025 | 4.86 | 4.87 | 4.80 | 4.82 | 4.82 | -1.23% | 54,730,457 |
| Jul 21, 2025 | 4.85 | 4.89 | 4.83 | 4.88 | 4.88 | -0.41% | 52,503,904 |
| Jul 18, 2025 | 4.96 | 4.99 | 4.88 | 4.90 | 4.90 | -1.80% | 74,702,006 |
| Jul 17, 2025 | 4.97 | 5.25 | 4.95 | 4.99 | 4.99 | 1.01% | 139,988,943 |
| Jul 16, 2025 | 4.87 | 5.01 | 4.86 | 4.94 | 4.94 | 1.02% | 59,035,803 |
| Jul 15, 2025 | 4.99 | 5.00 | 4.86 | 4.89 | 4.89 | -1.81% | 48,417,723 |
| Jul 14, 2025 | 5.03 | 5.04 | 4.95 | 4.98 | 4.98 | -1.78% | 55,629,475 |
| Jul 11, 2025 | 5.10 | 5.14 | 5.03 | 5.07 | 5.07 | 0.20% | 76,511,241 |
| Jul 10, 2025 | 5.03 | 5.15 | 5.01 | 5.06 | 5.06 | - | 67,671,952 |
| Jul 9, 2025 | 5.05 | 5.12 | 5.01 | 5.06 | 5.06 | -0.20% | 68,754,569 |
| Jul 8, 2025 | 5.02 | 5.20 | 5.02 | 5.07 | 5.07 | 1.00% | 64,380,265 |
| Jul 7, 2025 | 4.95 | 5.06 | 4.91 | 5.02 | 5.02 | 1.01% | 56,019,407 |
| Jul 4, 2025 | 5.05 | 5.06 | 4.91 | 4.97 | 4.97 | -1.58% | 66,912,148 |
| Jul 3, 2025 | 4.89 | 5.15 | 4.87 | 5.05 | 5.05 | 2.64% | 121,812,873 |
| Jul 2, 2025 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | 0.61% | 64,636,863 |
| Jul 1, 2025 | 4.86 | 4.90 | 4.83 | 4.89 | 4.89 | 0.41% | 39,665,012 |
| Jun 30, 2025 | 4.84 | 4.89 | 4.82 | 4.87 | 4.87 | 0.83% | 38,236,559 |
| Jun 27, 2025 | 4.82 | 4.87 | 4.80 | 4.83 | 4.83 | -0.21% | 46,210,843 |
| Jun 26, 2025 | 4.82 | 4.93 | 4.78 | 4.84 | 4.84 | -0.82% | 83,145,463 |
| Jun 25, 2025 | 4.97 | 5.03 | 4.85 | 4.88 | 4.88 | 0.41% | 110,573,320 |
| Jun 24, 2025 | 4.75 | 4.87 | 4.75 | 4.86 | 4.86 | 2.10% | 48,093,444 |
| Jun 23, 2025 | 4.66 | 4.77 | 4.63 | 4.76 | 4.76 | 0.63% | 41,664,954 |
| Jun 20, 2025 | 4.76 | 4.82 | 4.72 | 4.73 | 4.73 | -0.63% | 40,329,734 |
| Jun 19, 2025 | 4.89 | 4.90 | 4.75 | 4.76 | 4.76 | -3.05% | 51,956,261 |
| Jun 18, 2025 | 4.93 | 4.95 | 4.85 | 4.91 | 4.91 | -1.01% | 48,379,234 |
| Jun 17, 2025 | 4.97 | 5.02 | 4.94 | 4.96 | 4.96 | -0.60% | 40,782,386 |
| Jun 16, 2025 | 4.92 | 5.02 | 4.90 | 4.99 | 4.99 | 0.40% | 47,875,845 |