Better Life Commercial Chain Share Co.,Ltd (SHE:002251)
China · Delayed Price · Currency is CNY 3.800
-0.120 (-3.06%)
May 15, 2026, 3:04 PM CST
SHE:002251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.89 | 3.91 | 3.78 | 3.80 | 3.80 | -3.06% | 70,764,949 |
| May 14, 2026 | 3.96 | 4.04 | 3.84 | 3.92 | 3.92 | -1.51% | 110,052,385 |
| May 13, 2026 | 4.01 | 4.03 | 3.93 | 3.98 | 3.98 | -0.75% | 59,148,729 |
| May 12, 2026 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | -2.20% | 62,894,353 |
| May 11, 2026 | 4.13 | 4.13 | 4.06 | 4.10 | 4.10 | -0.49% | 53,102,813 |
| May 8, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.73% | 44,433,354 |
| May 7, 2026 | 4.16 | 4.18 | 4.08 | 4.09 | 4.09 | -1.68% | 56,198,628 |
| May 6, 2026 | 4.15 | 4.20 | 4.14 | 4.16 | 4.16 | 0.24% | 46,705,868 |
| Apr 30, 2026 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | 0.24% | 46,789,203 |
| Apr 29, 2026 | 4.06 | 4.17 | 4.06 | 4.14 | 4.14 | 1.47% | 54,064,941 |
| Apr 28, 2026 | 4.15 | 4.16 | 4.05 | 4.08 | 4.08 | -2.16% | 52,321,883 |
| Apr 27, 2026 | 4.06 | 4.19 | 4.00 | 4.17 | 4.17 | 1.96% | 70,070,693 |
| Apr 24, 2026 | 4.16 | 4.19 | 4.08 | 4.09 | 4.09 | -2.39% | 62,348,083 |
| Apr 23, 2026 | 4.24 | 4.28 | 4.16 | 4.19 | 4.19 | -0.24% | 77,531,447 |
| Apr 22, 2026 | 4.23 | 4.24 | 4.16 | 4.20 | 4.20 | -1.18% | 44,488,305 |
| 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% | 55,757,989 |
| Apr 17, 2026 | 4.26 | 4.39 | 4.22 | 4.31 | 4.31 | 1.89% | 104,970,027 |
| Apr 16, 2026 | 4.20 | 4.25 | 4.18 | 4.23 | 4.23 | 0.48% | 38,812,900 |
| Apr 15, 2026 | 4.24 | 4.25 | 4.19 | 4.21 | 4.21 | -0.47% | 26,592,097 |
| Apr 14, 2026 | 4.20 | 4.24 | 4.17 | 4.23 | 4.23 | 0.95% | 44,370,266 |
| Apr 13, 2026 | 4.15 | 4.20 | 4.13 | 4.19 | 4.19 | 0.48% | 28,346,458 |
| Apr 10, 2026 | 4.16 | 4.23 | 4.16 | 4.17 | 4.17 | 0.48% | 29,916,348 |
| Apr 9, 2026 | 4.24 | 4.26 | 4.13 | 4.15 | 4.15 | -3.04% | 43,666,017 |
| Apr 8, 2026 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 2.64% | 42,353,142 |
| Apr 7, 2026 | 4.10 | 4.18 | 4.08 | 4.17 | 4.17 | 1.71% | 37,247,676 |
| Apr 3, 2026 | 4.24 | 4.24 | 4.09 | 4.10 | 4.10 | -2.61% | 32,404,584 |
| Apr 2, 2026 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | -1.86% | 33,122,838 |
| Apr 1, 2026 | 4.32 | 4.34 | 4.25 | 4.29 | 4.29 | 0.70% | 30,782,714 |
| Mar 31, 2026 | 4.34 | 4.40 | 4.25 | 4.26 | 4.26 | -1.84% | 40,931,808 |
| 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% | 33,954,044 |
| Mar 26, 2026 | 4.32 | 4.41 | 4.28 | 4.30 | 4.30 | -0.92% | 46,105,985 |
| Mar 25, 2026 | 4.28 | 4.40 | 4.26 | 4.34 | 4.34 | 1.64% | 62,077,277 |
| Mar 24, 2026 | 4.17 | 4.28 | 4.14 | 4.27 | 4.27 | 3.89% | 75,984,124 |
| Mar 23, 2026 | 4.20 | 4.28 | 4.09 | 4.11 | 4.11 | -4.86% | 80,373,048 |
| Mar 20, 2026 | 4.43 | 4.45 | 4.32 | 4.32 | 4.32 | -2.48% | 54,847,427 |
| Mar 19, 2026 | 4.49 | 4.52 | 4.42 | 4.43 | 4.43 | -2.42% | 61,902,917 |
| Mar 18, 2026 | 4.62 | 4.63 | 4.50 | 4.54 | 4.54 | -1.73% | 61,776,290 |
| Mar 17, 2026 | 4.59 | 4.68 | 4.58 | 4.62 | 4.62 | 0.65% | 70,560,949 |
| Mar 16, 2026 | 4.58 | 4.63 | 4.55 | 4.59 | 4.59 | 0.22% | 39,821,936 |
| Mar 13, 2026 | 4.58 | 4.65 | 4.56 | 4.58 | 4.58 | -0.43% | 56,453,152 |
| Mar 12, 2026 | 4.61 | 4.65 | 4.57 | 4.60 | 4.60 | -0.65% | 44,196,885 |
| Mar 11, 2026 | 4.62 | 4.64 | 4.57 | 4.63 | 4.63 | 0.43% | 50,240,001 |
| Mar 10, 2026 | 4.60 | 4.64 | 4.60 | 4.61 | 4.61 | 0.66% | 38,303,814 |
| Mar 9, 2026 | 4.60 | 4.63 | 4.53 | 4.58 | 4.58 | -1.72% | 56,700,254 |
| Mar 6, 2026 | 4.56 | 4.67 | 4.54 | 4.66 | 4.66 | 0.65% | 52,661,092 |
| Mar 5, 2026 | 4.56 | 4.70 | 4.54 | 4.63 | 4.63 | 2.89% | 74,585,982 |
| Mar 4, 2026 | 4.56 | 4.59 | 4.49 | 4.50 | 4.50 | -2.60% | 67,746,850 |
| Mar 3, 2026 | 4.67 | 4.70 | 4.55 | 4.62 | 4.62 | -1.28% | 94,149,231 |