Better Life Commercial Chain Share Co.,Ltd (SHE:002251)
China
· Delayed Price · Currency is CNY 4.140
+0.060 (1.47%)
Apr 29, 2026, 3:04 PM CST
SHE:002251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51,607,883 |
| 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% | 44,488,300 |
| 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% | 55,757,989 |
| Apr 17, 2026 | 4.26 | 4.39 | 4.22 | 4.31 | 4.31 | 1.89% | 103,637,009 |
| 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% | 26,284,197 |
| 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% | 43,666,017 |
| 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% | 36,692,576 |
| 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% | 75,984,124 |
| Mar 23, 2026 | 4.20 | 4.28 | 4.09 | 4.11 | 4.11 | -4.86% | 79,563,040 |
| Mar 20, 2026 | 4.43 | 4.45 | 4.32 | 4.32 | 4.32 | -2.48% | 54,210,920 |
| Mar 19, 2026 | 4.49 | 4.52 | 4.42 | 4.43 | 4.43 | -2.42% | 61,508,310 |
| 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% | 69,941,040 |
| Mar 16, 2026 | 4.58 | 4.63 | 4.55 | 4.59 | 4.59 | 0.22% | 39,348,630 |
| Mar 13, 2026 | 4.58 | 4.65 | 4.56 | 4.58 | 4.58 | -0.43% | 55,537,350 |
| Mar 12, 2026 | 4.61 | 4.65 | 4.57 | 4.60 | 4.60 | -0.65% | 43,685,780 |
| Mar 11, 2026 | 4.62 | 4.64 | 4.57 | 4.63 | 4.63 | 0.43% | 49,498,800 |
| 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% | 56,700,250 |
| Mar 6, 2026 | 4.56 | 4.67 | 4.54 | 4.66 | 4.66 | 0.65% | 51,458,990 |
| Mar 5, 2026 | 4.56 | 4.70 | 4.54 | 4.63 | 4.63 | 2.89% | 73,095,180 |
| Mar 4, 2026 | 4.56 | 4.59 | 4.49 | 4.50 | 4.50 | -2.60% | 66,471,250 |
| Mar 3, 2026 | 4.67 | 4.70 | 4.55 | 4.62 | 4.62 | -1.28% | 93,327,530 |
| Mar 2, 2026 | 4.76 | 4.76 | 4.65 | 4.68 | 4.68 | -3.51% | 80,668,143 |
| Feb 27, 2026 | 4.84 | 4.86 | 4.81 | 4.85 | 4.85 | 0.21% | 45,359,980 |
| Feb 26, 2026 | 4.97 | 4.98 | 4.83 | 4.84 | 4.84 | -2.81% | 81,101,950 |
| Feb 25, 2026 | 4.95 | 5.02 | 4.94 | 4.98 | 4.98 | 0.61% | 46,151,020 |
| Feb 24, 2026 | 4.92 | 4.97 | 4.92 | 4.95 | 4.95 | 0.61% | 37,880,160 |
| Feb 13, 2026 | 4.99 | 5.01 | 4.92 | 4.92 | 4.92 | -0.81% | 45,093,900 |
| Feb 12, 2026 | 5.04 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 63,339,190 |
| Feb 11, 2026 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -0.79% | 40,605,470 |
| Feb 10, 2026 | 5.12 | 5.13 | 5.08 | 5.09 | 5.09 | -0.78% | 50,296,530 |
| Feb 9, 2026 | 5.10 | 5.15 | 5.10 | 5.13 | 5.13 | -0.19% | 61,899,520 |
| Feb 6, 2026 | 5.25 | 5.26 | 5.12 | 5.14 | 5.14 | -3.02% | 90,753,763 |
| Feb 5, 2026 | 5.18 | 5.35 | 5.15 | 5.30 | 5.30 | 1.92% | 121,852,000 |
| Feb 4, 2026 | 5.12 | 5.21 | 5.09 | 5.20 | 5.20 | 1.36% | 72,101,180 |
| Feb 3, 2026 | 5.10 | 5.13 | 5.05 | 5.13 | 5.13 | 1.18% | 54,481,405 |
| Feb 2, 2026 | 5.08 | 5.17 | 5.04 | 5.07 | 5.07 | -0.78% | 59,029,430 |
| Jan 30, 2026 | 5.12 | 5.20 | 5.09 | 5.11 | 5.11 | -0.78% | 66,861,340 |
| Jan 29, 2026 | 5.05 | 5.17 | 5.02 | 5.15 | 5.15 | 0.98% | 74,937,520 |
| Jan 28, 2026 | 5.16 | 5.18 | 5.09 | 5.10 | 5.10 | -1.16% | 59,526,870 |
| Jan 27, 2026 | 5.14 | 5.17 | 5.05 | 5.16 | 5.16 | - | 69,161,998 |
| Jan 26, 2026 | 5.26 | 5.26 | 5.12 | 5.16 | 5.16 | -2.27% | 102,514,100 |
| Jan 23, 2026 | 5.26 | 5.29 | 5.24 | 5.28 | 5.28 | 0.38% | 81,953,960 |
| Jan 22, 2026 | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | 0.38% | 72,810,261 |
| Jan 21, 2026 | 5.30 | 5.35 | 5.22 | 5.24 | 5.24 | -1.87% | 100,990,800 |
| Jan 20, 2026 | 5.33 | 5.42 | 5.27 | 5.34 | 5.34 | -0.37% | 112,231,300 |
| Jan 19, 2026 | 5.23 | 5.37 | 5.22 | 5.36 | 5.36 | 1.90% | 105,559,000 |
| Jan 16, 2026 | 5.35 | 5.38 | 5.20 | 5.26 | 5.26 | -1.50% | 121,387,400 |
| Jan 15, 2026 | 5.44 | 5.52 | 5.31 | 5.34 | 5.34 | -2.38% | 136,810,300 |
| Jan 14, 2026 | 5.48 | 5.62 | 5.38 | 5.47 | 5.47 | -0.91% | 188,901,900 |
| Jan 13, 2026 | 5.68 | 5.85 | 5.49 | 5.52 | 5.52 | -3.16% | 246,996,600 |
| Jan 12, 2026 | 5.55 | 5.70 | 5.52 | 5.70 | 5.70 | 2.52% | 220,683,000 |
| Jan 9, 2026 | 5.43 | 5.58 | 5.43 | 5.56 | 5.56 | 1.65% | 187,857,100 |
| Jan 8, 2026 | 5.47 | 5.57 | 5.40 | 5.47 | 5.47 | -0.91% | 156,880,800 |
| Jan 7, 2026 | 5.45 | 5.64 | 5.42 | 5.52 | 5.52 | 0.36% | 167,093,600 |
| Jan 6, 2026 | 5.33 | 5.51 | 5.31 | 5.50 | 5.50 | 2.80% | 182,791,800 |
| Jan 5, 2026 | 5.31 | 5.35 | 5.27 | 5.35 | 5.35 | 0.75% | 90,464,550 |
| Dec 31, 2025 | 5.36 | 5.38 | 5.28 | 5.31 | 5.31 | -0.19% | 87,230,220 |
| Dec 30, 2025 | 5.33 | 5.39 | 5.27 | 5.32 | 5.32 | -0.93% | 115,387,300 |
| Dec 29, 2025 | 5.51 | 5.54 | 5.36 | 5.37 | 5.37 | -2.36% | 154,490,300 |
| Dec 26, 2025 | 5.56 | 5.68 | 5.50 | 5.50 | 5.50 | -1.43% | 159,947,000 |
| Dec 25, 2025 | 5.69 | 5.75 | 5.55 | 5.58 | 5.58 | -1.76% | 190,103,630 |
| Dec 24, 2025 | 5.65 | 5.72 | 5.54 | 5.68 | 5.68 | 0.71% | 203,749,400 |
| Dec 23, 2025 | 5.83 | 5.87 | 5.63 | 5.64 | 5.64 | -3.26% | 221,177,000 |
| Dec 22, 2025 | 5.86 | 5.95 | 5.78 | 5.83 | 5.83 | -1.52% | 258,779,300 |
| Dec 19, 2025 | 5.70 | 6.02 | 5.65 | 5.92 | 5.92 | 3.14% | 417,353,500 |
| Dec 18, 2025 | 5.61 | 5.98 | 5.53 | 5.74 | 5.74 | -1.37% | 375,083,300 |
| Dec 17, 2025 | 5.60 | 6.08 | 5.40 | 5.82 | 5.82 | 5.24% | 497,532,600 |
| Dec 16, 2025 | 5.40 | 5.88 | 5.40 | 5.53 | 5.53 | 1.47% | 286,648,700 |
| Dec 15, 2025 | 5.37 | 5.60 | 5.33 | 5.45 | 5.45 | 3.02% | 214,627,200 |
| Dec 12, 2025 | 5.44 | 5.47 | 5.21 | 5.29 | 5.29 | -3.11% | 186,908,200 |
| Dec 11, 2025 | 5.75 | 5.75 | 5.38 | 5.46 | 5.46 | -5.04% | 341,160,309 |
| Dec 10, 2025 | 5.66 | 5.75 | 5.65 | 5.75 | 5.75 | 9.94% | 133,645,943 |
| Dec 9, 2025 | 5.15 | 5.33 | 5.13 | 5.23 | 5.23 | 0.58% | 132,917,100 |
| Dec 8, 2025 | 5.03 | 5.24 | 5.03 | 5.20 | 5.20 | 2.97% | 109,874,000 |
| Dec 5, 2025 | 5.00 | 5.07 | 4.92 | 5.05 | 5.05 | 1.00% | 77,475,240 |
| Dec 4, 2025 | 5.13 | 5.18 | 5.00 | 5.00 | 5.00 | -3.47% | 121,162,800 |
| Dec 3, 2025 | 5.37 | 5.37 | 5.18 | 5.18 | 5.18 | -6.16% | 193,415,000 |
| Dec 2, 2025 | 5.39 | 5.58 | 5.35 | 5.52 | 5.52 | 1.85% | 157,603,400 |
| Dec 1, 2025 | 5.51 | 5.54 | 5.40 | 5.42 | 5.42 | -0.73% | 128,055,800 |
| Nov 28, 2025 | 5.39 | 5.50 | 5.33 | 5.46 | 5.46 | 0.55% | 119,487,900 |