Better Life Commercial Chain Share Co.,Ltd (SHE:002251)
China · Delayed Price · Currency is CNY 3.450
0.00 (0.00%)
Jul 20, 2026, 3:04 PM CST
SHE:002251 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.44 | 3.54 | 3.39 | 3.45 | 3.45 | - | 116,134,922 |
| Jul 17, 2026 | 3.64 | 3.83 | 3.43 | 3.45 | 3.45 | -5.74% | 152,108,355 |
| Jul 16, 2026 | 3.56 | 3.70 | 3.55 | 3.66 | 3.66 | 1.39% | 134,373,300 |
| Jul 15, 2026 | 3.36 | 3.67 | 3.35 | 3.61 | 3.61 | 5.56% | 167,892,385 |
| Jul 14, 2026 | 3.43 | 3.43 | 3.31 | 3.42 | 3.42 | 2.70% | 107,831,749 |
| Jul 13, 2026 | 3.47 | 3.50 | 3.31 | 3.33 | 3.33 | -4.58% | 98,245,570 |
| Jul 10, 2026 | 3.34 | 3.54 | 3.30 | 3.49 | 3.49 | 4.49% | 135,668,610 |
| Jul 9, 2026 | 3.33 | 3.38 | 3.28 | 3.34 | 3.34 | -0.60% | 75,721,825 |
| Jul 8, 2026 | 3.42 | 3.44 | 3.33 | 3.36 | 3.36 | -1.18% | 84,094,743 |
| Jul 7, 2026 | 3.49 | 3.52 | 3.39 | 3.40 | 3.40 | -3.41% | 71,442,200 |
| Jul 6, 2026 | 3.52 | 3.58 | 3.49 | 3.52 | 3.52 | -0.56% | 77,091,930 |
| Jul 3, 2026 | 3.59 | 3.65 | 3.48 | 3.54 | 3.54 | -0.84% | 107,487,074 |
| Jul 2, 2026 | 3.58 | 3.69 | 3.54 | 3.57 | 3.57 | -0.56% | 156,030,200 |
| Jul 1, 2026 | 3.39 | 3.72 | 3.34 | 3.59 | 3.59 | 6.21% | 203,897,000 |
| Jun 30, 2026 | 3.38 | 3.42 | 3.32 | 3.38 | 3.38 | -1.17% | 84,564,236 |
| Jun 29, 2026 | 3.37 | 3.51 | 3.32 | 3.42 | 3.42 | 0.59% | 110,192,300 |
| Jun 26, 2026 | 3.60 | 3.68 | 3.40 | 3.40 | 3.40 | -6.59% | 129,046,700 |
| Jun 25, 2026 | 3.56 | 3.70 | 3.49 | 3.64 | 3.64 | 1.68% | 136,076,900 |
| Jun 24, 2026 | 3.81 | 3.84 | 3.58 | 3.58 | 3.58 | -7.01% | 183,232,700 |
| Jun 23, 2026 | 3.85 | 4.14 | 3.82 | 3.85 | 3.85 | 0.26% | 178,805,600 |
| Jun 22, 2026 | 3.75 | 3.89 | 3.72 | 3.84 | 3.84 | 0.26% | 143,677,800 |
| Jun 18, 2026 | 3.90 | 3.92 | 3.76 | 3.83 | 3.83 | -1.79% | 140,053,900 |
| Jun 17, 2026 | 4.05 | 4.06 | 3.88 | 3.90 | 3.90 | -4.41% | 146,697,500 |
| Jun 16, 2026 | 4.03 | 4.10 | 3.95 | 4.08 | 4.08 | 0.49% | 157,297,900 |
| Jun 15, 2026 | 3.97 | 4.28 | 3.95 | 4.06 | 4.06 | 1.50% | 218,202,700 |
| Jun 12, 2026 | 3.82 | 4.15 | 3.78 | 4.00 | 4.00 | 2.56% | 238,941,591 |
| Jun 11, 2026 | 4.02 | 4.27 | 3.86 | 3.90 | 3.90 | -6.47% | 229,733,445 |
| Jun 10, 2026 | 4.63 | 4.70 | 4.14 | 4.17 | 4.17 | -7.95% | 263,615,500 |
| Jun 9, 2026 | 4.63 | 4.66 | 4.38 | 4.53 | 4.53 | -2.79% | 257,504,032 |
| Jun 8, 2026 | 4.82 | 5.01 | 4.66 | 4.66 | 4.66 | -4.12% | 396,793,431 |
| 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 |