Better Life Commercial Chain Share Co.,Ltd (SHE:002251)
China · Delayed Price · Currency is CNY 3.450
+0.060 (1.77%)
Sep 30, 2026, 3:05 PM CST
SHE:002251 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.43 | 3.46 | 3.35 | 3.45 | 3.45 | 1.77% | 57,976,122 |
| Sep 29, 2026 | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | 1.19% | 51,240,610 |
| Sep 28, 2026 | 3.44 | 3.45 | 3.33 | 3.35 | 3.35 | -2.62% | 59,191,406 |
| Sep 24, 2026 | 3.47 | 3.50 | 3.41 | 3.44 | 3.44 | -1.15% | 57,137,140 |
| Sep 23, 2026 | 3.55 | 3.56 | 3.46 | 3.48 | 3.48 | -2.25% | 67,503,510 |
| Sep 22, 2026 | 3.58 | 3.61 | 3.51 | 3.56 | 3.56 | -0.84% | 77,004,871 |
| Sep 21, 2026 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 2.28% | 90,704,475 |
| Sep 18, 2026 | 3.48 | 3.58 | 3.44 | 3.51 | 3.51 | 1.15% | 102,865,300 |
| Sep 17, 2026 | 3.45 | 3.50 | 3.42 | 3.47 | 3.47 | -0.57% | 64,106,610 |
| Sep 16, 2026 | 3.46 | 3.49 | 3.36 | 3.49 | 3.49 | 1.45% | 84,711,375 |
| Sep 15, 2026 | 3.67 | 3.68 | 3.43 | 3.44 | 3.44 | -5.75% | 141,440,831 |
| Sep 14, 2026 | 3.67 | 3.82 | 3.60 | 3.65 | 3.65 | -0.82% | 107,872,089 |
| Sep 11, 2026 | 3.87 | 3.92 | 3.65 | 3.68 | 3.68 | -5.40% | 125,143,356 |
| Sep 10, 2026 | 3.95 | 4.00 | 3.83 | 3.89 | 3.89 | -2.02% | 104,709,026 |
| Sep 9, 2026 | 4.00 | 4.04 | 3.92 | 3.97 | 3.97 | -2.22% | 145,339,629 |
| Sep 8, 2026 | 3.94 | 4.31 | 3.94 | 4.06 | 4.06 | 3.31% | 239,043,535 |
| Sep 7, 2026 | 3.80 | 3.97 | 3.79 | 3.93 | 3.93 | 3.42% | 147,946,623 |
| Sep 4, 2026 | 3.75 | 3.86 | 3.68 | 3.80 | 3.80 | 0.53% | 133,527,000 |
| Sep 3, 2026 | 3.77 | 3.85 | 3.73 | 3.78 | 3.78 | 0.53% | 125,861,457 |
| Sep 2, 2026 | 3.85 | 3.90 | 3.75 | 3.76 | 3.76 | -2.84% | 96,358,923 |
| Sep 1, 2026 | 3.74 | 3.92 | 3.74 | 3.87 | 3.87 | 4.03% | 151,029,504 |
| Aug 31, 2026 | 3.82 | 3.84 | 3.70 | 3.72 | 3.72 | -2.11% | 85,196,028 |
| Aug 28, 2026 | 3.70 | 3.82 | 3.67 | 3.80 | 3.80 | 2.70% | 88,867,100 |
| Aug 27, 2026 | 3.65 | 3.74 | 3.61 | 3.70 | 3.70 | 0.82% | 77,265,920 |
| Aug 26, 2026 | 3.66 | 3.75 | 3.65 | 3.67 | 3.67 | -0.27% | 85,943,600 |
| Aug 25, 2026 | 3.49 | 3.71 | 3.48 | 3.68 | 3.68 | 5.44% | 127,486,100 |
| Aug 24, 2026 | 3.53 | 3.55 | 3.46 | 3.49 | 3.49 | -1.41% | 57,260,970 |
| Aug 21, 2026 | 3.61 | 3.62 | 3.52 | 3.54 | 3.54 | -2.75% | 66,562,695 |
| Aug 20, 2026 | 3.59 | 3.67 | 3.55 | 3.64 | 3.64 | 2.54% | 96,264,893 |
| Aug 19, 2026 | 3.77 | 3.80 | 3.54 | 3.55 | 3.55 | -5.59% | 102,648,124 |
| Aug 18, 2026 | 3.81 | 3.89 | 3.74 | 3.76 | 3.76 | -0.53% | 113,415,400 |
| Aug 17, 2026 | 3.71 | 3.81 | 3.64 | 3.78 | 3.78 | 1.34% | 95,764,444 |
| Aug 14, 2026 | 3.85 | 3.86 | 3.70 | 3.73 | 3.73 | -3.87% | 116,618,800 |
| Aug 13, 2026 | 3.93 | 4.02 | 3.88 | 3.88 | 3.88 | -1.77% | 169,575,563 |
| Aug 12, 2026 | 3.83 | 4.00 | 3.81 | 3.95 | 3.95 | 1.54% | 238,771,360 |
| Aug 11, 2026 | 3.75 | 4.06 | 3.69 | 3.89 | 3.89 | 3.73% | 225,241,700 |
| Aug 10, 2026 | 3.67 | 3.76 | 3.65 | 3.75 | 3.75 | 2.46% | 79,220,542 |
| Aug 7, 2026 | 3.68 | 3.69 | 3.58 | 3.66 | 3.66 | -0.54% | 66,337,989 |
| Aug 6, 2026 | 3.77 | 3.78 | 3.63 | 3.68 | 3.68 | -2.65% | 91,975,708 |
| Aug 5, 2026 | 3.74 | 3.81 | 3.72 | 3.78 | 3.78 | 0.80% | 83,413,347 |
| Aug 4, 2026 | 3.77 | 3.79 | 3.72 | 3.75 | 3.75 | - | 67,667,457 |
| Aug 3, 2026 | 3.71 | 3.77 | 3.67 | 3.75 | 3.75 | 1.08% | 68,346,659 |
| Jul 31, 2026 | 3.63 | 3.73 | 3.56 | 3.71 | 3.71 | 1.92% | 108,182,264 |
| Jul 30, 2026 | 3.67 | 3.85 | 3.63 | 3.64 | 3.64 | -1.62% | 144,308,334 |
| Jul 29, 2026 | 3.64 | 3.78 | 3.63 | 3.70 | 3.70 | 1.93% | 125,681,700 |
| Jul 28, 2026 | 3.54 | 3.66 | 3.52 | 3.63 | 3.63 | 1.68% | 94,247,310 |
| Jul 27, 2026 | 3.35 | 3.59 | 3.35 | 3.57 | 3.57 | 5.93% | 121,099,000 |
| Jul 24, 2026 | 3.49 | 3.55 | 3.36 | 3.37 | 3.37 | -4.53% | 85,338,587 |
| Jul 23, 2026 | 3.43 | 3.54 | 3.38 | 3.53 | 3.53 | 2.02% | 91,824,457 |
| Jul 22, 2026 | 3.40 | 3.48 | 3.38 | 3.46 | 3.46 | 0.58% | 80,286,625 |