Better Life Commercial Chain Share Co.,Ltd (SHE:002251)
China · Delayed Price · Currency is CNY 4.860
+0.440 (9.95%)
Jun 5, 2026, 3:04 PM CST
SHE:002251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.46 | 4.86 | 4.44 | 4.86 | 4.86 | 9.95% | 343,181,894 |
| Jun 4, 2026 | 4.80 | 4.91 | 4.36 | 4.42 | 4.42 | -8.68% | 343,854,600 |
| Jun 3, 2026 | 4.75 | 4.96 | 4.56 | 4.84 | 4.84 | -0.82% | 360,846,748 |
| Jun 2, 2026 | 4.85 | 4.99 | 4.68 | 4.88 | 4.88 | -2.40% | 367,719,774 |
| Jun 1, 2026 | 4.61 | 5.20 | 4.61 | 5.00 | 5.00 | 2.46% | 489,320,048 |
| May 29, 2026 | 4.45 | 4.88 | 4.32 | 4.88 | 4.88 | 9.91% | 336,428,558 |
| May 28, 2026 | 4.53 | 4.80 | 4.41 | 4.44 | 4.44 | -2.84% | 421,116,894 |
| May 27, 2026 | 4.08 | 4.57 | 4.02 | 4.57 | 4.57 | 10.12% | 285,214,453 |
| May 26, 2026 | 3.75 | 4.15 | 3.74 | 4.15 | 4.15 | 10.08% | 121,354,203 |
| May 25, 2026 | 3.70 | 3.79 | 3.66 | 3.77 | 3.77 | 1.89% | 62,764,233 |
| May 22, 2026 | 3.69 | 3.75 | 3.66 | 3.70 | 3.70 | 1.09% | 48,908,543 |
| May 21, 2026 | 3.79 | 3.82 | 3.65 | 3.66 | 3.66 | -3.43% | 57,095,230 |
| May 20, 2026 | 3.81 | 3.83 | 3.76 | 3.79 | 3.79 | -1.56% | 41,117,880 |
| May 19, 2026 | 3.84 | 3.89 | 3.79 | 3.85 | 3.85 | 0.52% | 44,601,430 |
| May 18, 2026 | 3.77 | 3.85 | 3.73 | 3.83 | 3.83 | 0.79% | 51,389,021 |
| May 15, 2026 | 3.89 | 3.91 | 3.78 | 3.80 | 3.80 | -3.06% | 70,764,940 |
| May 14, 2026 | 3.96 | 4.04 | 3.84 | 3.92 | 3.92 | -1.51% | 110,052,300 |
| May 13, 2026 | 4.01 | 4.03 | 3.93 | 3.98 | 3.98 | -0.75% | 59,148,720 |
| May 12, 2026 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | -2.20% | 62,133,050 |
| May 11, 2026 | 4.13 | 4.13 | 4.06 | 4.10 | 4.10 | -0.49% | 52,467,510 |
| May 8, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.73% | 44,433,350 |
| May 7, 2026 | 4.16 | 4.18 | 4.08 | 4.09 | 4.09 | -1.68% | 56,198,620 |
| May 6, 2026 | 4.15 | 4.20 | 4.14 | 4.16 | 4.16 | 0.24% | 45,771,730 |
| Apr 30, 2026 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | 0.24% | 46,396,100 |
| Apr 29, 2026 | 4.06 | 4.17 | 4.06 | 4.14 | 4.14 | 1.47% | 54,064,940 |
| Apr 28, 2026 | 4.15 | 4.16 | 4.05 | 4.08 | 4.08 | -2.16% | 51,607,880 |
| Apr 27, 2026 | 4.06 | 4.19 | 4.00 | 4.17 | 4.17 | 1.96% | 70,070,690 |
| Apr 24, 2026 | 4.16 | 4.19 | 4.08 | 4.09 | 4.09 | -2.39% | 62,348,080 |
| Apr 23, 2026 | 4.24 | 4.28 | 4.16 | 4.19 | 4.19 | -0.24% | 77,531,440 |
| Apr 22, 2026 | 4.23 | 4.24 | 4.16 | 4.20 | 4.20 | -1.18% | 44,488,300 |
| Apr 21, 2026 | 4.27 | 4.34 | 4.20 | 4.25 | 4.25 | -0.47% | 62,942,500 |
| Apr 20, 2026 | 4.28 | 4.30 | 4.22 | 4.27 | 4.27 | -0.93% | 55,757,980 |
| Apr 17, 2026 | 4.26 | 4.39 | 4.22 | 4.31 | 4.31 | 1.89% | 103,637,000 |
| Apr 16, 2026 | 4.20 | 4.25 | 4.18 | 4.23 | 4.23 | 0.48% | 38,000,200 |
| Apr 15, 2026 | 4.24 | 4.25 | 4.19 | 4.21 | 4.21 | -0.47% | 26,284,190 |
| Apr 14, 2026 | 4.20 | 4.24 | 4.17 | 4.23 | 4.23 | 0.95% | 43,483,660 |
| Apr 13, 2026 | 4.15 | 4.20 | 4.13 | 4.19 | 4.19 | 0.48% | 28,346,450 |
| Apr 10, 2026 | 4.16 | 4.23 | 4.16 | 4.17 | 4.17 | 0.48% | 29,916,340 |
| Apr 9, 2026 | 4.24 | 4.26 | 4.13 | 4.15 | 4.15 | -3.04% | 43,666,010 |
| Apr 8, 2026 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 2.64% | 41,883,940 |
| Apr 7, 2026 | 4.10 | 4.18 | 4.08 | 4.17 | 4.17 | 1.71% | 36,692,570 |
| Apr 3, 2026 | 4.24 | 4.24 | 4.09 | 4.10 | 4.10 | -2.61% | 32,404,580 |
| Apr 2, 2026 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | -1.86% | 32,734,710 |
| Apr 1, 2026 | 4.32 | 4.34 | 4.25 | 4.29 | 4.29 | 0.70% | 30,187,610 |
| Mar 31, 2026 | 4.34 | 4.40 | 4.25 | 4.26 | 4.26 | -1.84% | 40,931,800 |
| Mar 30, 2026 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | 0.23% | 32,057,800 |
| Mar 27, 2026 | 4.26 | 4.35 | 4.25 | 4.33 | 4.33 | 0.70% | 33,954,040 |
| Mar 26, 2026 | 4.32 | 4.41 | 4.28 | 4.30 | 4.30 | -0.92% | 46,105,980 |
| Mar 25, 2026 | 4.28 | 4.40 | 4.26 | 4.34 | 4.34 | 1.64% | 61,152,570 |
| Mar 24, 2026 | 4.17 | 4.28 | 4.14 | 4.27 | 4.27 | 3.89% | 75,984,120 |