Better Life Commercial Chain Share Co., Ltd. Class A 002251
SZSE · China · Retail Trade
CNY 3.45+0.06 (+1.77%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.45 | +1.77% | CNY 3.43 | CNY 3.46 | CNY 3.35 | 57.98M |
| 2026-09-29 | CNY 3.39 | +1.19% | CNY 3.35 | CNY 3.41 | CNY 3.34 | 51.24M |
| 2026-09-28 | CNY 3.35 | -2.62% | CNY 3.44 | CNY 3.45 | CNY 3.33 | 59.18M |
| 2026-09-24 | CNY 3.44 | -1.15% | CNY 3.47 | CNY 3.50 | CNY 3.41 | 57.14M |
| 2026-09-23 | CNY 3.48 | -2.25% | CNY 3.55 | CNY 3.56 | CNY 3.46 | 67.50M |
| 2026-09-22 | CNY 3.56 | -0.84% | CNY 3.58 | CNY 3.61 | CNY 3.51 | 76.86M |
| 2026-09-21 | CNY 3.59 | +2.28% | CNY 3.50 | CNY 3.60 | CNY 3.50 | 90.65M |
| 2026-09-18 | CNY 3.51 | +1.15% | CNY 3.48 | CNY 3.58 | CNY 3.44 | 102.87M |
| 2026-09-17 | CNY 3.47 | -0.57% | CNY 3.45 | CNY 3.50 | CNY 3.42 | 64.11M |
| 2026-09-16 | CNY 3.49 | +1.45% | CNY 3.46 | CNY 3.49 | CNY 3.36 | 84.66M |
| 2026-09-15 | CNY 3.44 | -5.75% | CNY 3.67 | CNY 3.68 | CNY 3.43 | 141.38M |
| 2026-09-14 | CNY 3.65 | -0.82% | CNY 3.67 | CNY 3.82 | CNY 3.60 | 107.85M |
| 2026-09-11 | CNY 3.68 | -5.40% | CNY 3.87 | CNY 3.92 | CNY 3.65 | 125.06M |
| 2026-09-10 | CNY 3.89 | -2.02% | CNY 3.95 | CNY 4.00 | CNY 3.83 | 104.66M |
| 2026-09-09 | CNY 3.97 | -2.22% | CNY 4.00 | CNY 4.04 | CNY 3.92 | 145.25M |
| 2026-09-08 | CNY 4.06 | +3.31% | CNY 3.94 | CNY 4.31 | CNY 3.94 | 238.76M |
| 2026-09-07 | CNY 3.93 | +3.42% | CNY 3.80 | CNY 3.97 | CNY 3.79 | 147.85M |
| 2026-09-04 | CNY 3.80 | +0.53% | CNY 3.75 | CNY 3.86 | CNY 3.68 | 133.53M |
| 2026-09-03 | CNY 3.78 | +0.53% | CNY 3.77 | CNY 3.85 | CNY 3.73 | 125.86M |
| 2026-09-02 | CNY 3.76 | -2.84% | CNY 3.85 | CNY 3.90 | CNY 3.75 | 96.27M |
| 2026-09-01 | CNY 3.87 | +4.03% | CNY 3.74 | CNY 3.92 | CNY 3.74 | 150.97M |
| 2026-08-31 | CNY 3.72 | -2.11% | CNY 3.82 | CNY 3.84 | CNY 3.70 | 85.10M |
| 2026-08-28 | CNY 3.80 | +2.70% | CNY 3.70 | CNY 3.82 | CNY 3.67 | 88.87M |
| 2026-08-27 | CNY 3.70 | +0.82% | CNY 3.65 | CNY 3.74 | CNY 3.61 | 77.27M |
| 2026-08-26 | CNY 3.67 | -0.27% | CNY 3.66 | CNY 3.75 | CNY 3.65 | 85.94M |
| 2026-08-25 | CNY 3.68 | +5.44% | CNY 3.49 | CNY 3.71 | CNY 3.48 | 127.49M |
| 2026-08-24 | CNY 3.49 | -1.41% | CNY 3.53 | CNY 3.55 | CNY 3.46 | 57.23M |
| 2026-08-21 | CNY 3.54 | -2.75% | CNY 3.61 | CNY 3.62 | CNY 3.52 | 66.56M |
| 2026-08-20 | CNY 3.64 | +2.54% | CNY 3.59 | CNY 3.67 | CNY 3.55 | 96.24M |
| 2026-08-19 | CNY 3.55 | -5.59% | CNY 3.77 | CNY 3.80 | CNY 3.54 | 102.65M |
| 2026-08-18 | CNY 3.76 | -0.53% | CNY 3.81 | CNY 3.89 | CNY 3.74 | 113.42M |
| 2026-08-17 | CNY 3.78 | +1.34% | CNY 3.71 | CNY 3.81 | CNY 3.64 | 95.76M |
| 2026-08-14 | CNY 3.73 | -3.87% | CNY 3.85 | CNY 3.86 | CNY 3.70 | 116.62M |
| 2026-08-13 | CNY 3.88 | -1.77% | CNY 3.93 | CNY 4.02 | CNY 3.88 | 169.47M |
| 2026-08-12 | CNY 3.95 | +1.54% | CNY 3.83 | CNY 4.00 | CNY 3.81 | 238.68M |
| 2026-08-11 | CNY 3.89 | +3.73% | CNY 3.75 | CNY 4.06 | CNY 3.69 | 225.24M |
| 2026-08-10 | CNY 3.75 | +2.46% | CNY 3.67 | CNY 3.76 | CNY 3.65 | 79.19M |
| 2026-08-07 | CNY 3.66 | -0.54% | CNY 3.68 | CNY 3.69 | CNY 3.58 | 66.31M |
| 2026-08-06 | CNY 3.68 | -2.65% | CNY 3.77 | CNY 3.78 | CNY 3.63 | 91.94M |
| 2026-08-05 | CNY 3.78 | +0.80% | CNY 3.74 | CNY 3.81 | CNY 3.72 | 83.41M |
| 2026-08-04 | CNY 3.75 | 0.00% | CNY 3.77 | CNY 3.79 | CNY 3.72 | 67.63M |
| 2026-08-03 | CNY 3.75 | +1.08% | CNY 3.71 | CNY 3.77 | CNY 3.67 | 68.31M |
| 2026-07-31 | CNY 3.71 | +1.92% | CNY 3.63 | CNY 3.73 | CNY 3.56 | 108.14M |
| 2026-07-30 | CNY 3.64 | -1.62% | CNY 3.67 | CNY 3.85 | CNY 3.63 | 144.27M |
| 2026-07-29 | CNY 3.70 | +1.93% | CNY 3.64 | CNY 3.78 | CNY 3.63 | 125.68M |
| 2026-07-28 | CNY 3.63 | +1.68% | CNY 3.54 | CNY 3.66 | CNY 3.52 | 94.25M |
| 2026-07-27 | CNY 3.57 | +5.93% | CNY 3.35 | CNY 3.59 | CNY 3.35 | 121.10M |
| 2026-07-24 | CNY 3.37 | -4.53% | CNY 3.49 | CNY 3.55 | CNY 3.36 | 85.31M |
| 2026-07-23 | CNY 3.53 | +2.02% | CNY 3.43 | CNY 3.54 | CNY 3.38 | 91.82M |
| 2026-07-22 | CNY 3.46 | +0.58% | CNY 3.40 | CNY 3.48 | CNY 3.38 | 80.29M |
| 2026-07-21 | CNY 3.44 | -0.29% | CNY 3.43 | CNY 3.47 | CNY 3.34 | 95.06M |
| 2026-07-20 | CNY 3.45 | 0.00% | CNY 3.44 | CNY 3.54 | CNY 3.39 | 116.12M |
| 2026-07-17 | CNY 3.45 | -5.74% | CNY 3.64 | CNY 3.83 | CNY 3.43 | 152.08M |
| 2026-07-16 | CNY 3.66 | +1.39% | CNY 3.56 | CNY 3.70 | CNY 3.55 | 134.37M |
| 2026-07-15 | CNY 3.61 | +5.56% | CNY 3.36 | CNY 3.67 | CNY 3.35 | 167.89M |
| 2026-07-14 | CNY 3.42 | +2.70% | CNY 3.43 | CNY 3.43 | CNY 3.31 | 107.80M |
| 2026-07-13 | CNY 3.33 | -4.58% | CNY 3.47 | CNY 3.50 | CNY 3.31 | 98.25M |
| 2026-07-10 | CNY 3.49 | +4.49% | CNY 3.34 | CNY 3.54 | CNY 3.30 | 135.60M |
| 2026-07-09 | CNY 3.34 | -0.60% | CNY 3.33 | CNY 3.38 | CNY 3.28 | 75.69M |
| 2026-07-08 | CNY 3.36 | -1.18% | CNY 3.42 | CNY 3.44 | CNY 3.33 | 84.08M |
| 2026-07-07 | CNY 3.40 | -3.41% | CNY 3.49 | CNY 3.52 | CNY 3.39 | 71.44M |
| 2026-07-06 | CNY 3.52 | -0.56% | CNY 3.52 | CNY 3.58 | CNY 3.49 | 77.09M |
| 2026-07-03 | CNY 3.54 | -0.84% | CNY 3.59 | CNY 3.65 | CNY 3.48 | 107.49M |
| 2026-07-02 | CNY 3.57 | -0.56% | CNY 3.58 | CNY 3.69 | CNY 3.54 | 156.03M |
| 2026-07-01 | CNY 3.59 | +6.21% | CNY 3.39 | CNY 3.72 | CNY 3.34 | 203.90M |
| 2026-06-30 | CNY 3.38 | -1.17% | CNY 3.38 | CNY 3.42 | CNY 3.32 | 84.56M |
| 2026-06-29 | CNY 3.42 | +0.59% | CNY 3.37 | CNY 3.51 | CNY 3.32 | 110.19M |
| 2026-06-26 | CNY 3.40 | -6.59% | CNY 3.60 | CNY 3.68 | CNY 3.40 | 129.05M |
| 2026-06-25 | CNY 3.64 | +1.68% | CNY 3.56 | CNY 3.70 | CNY 3.49 | 136.08M |
| 2026-06-24 | CNY 3.58 | -7.01% | CNY 3.81 | CNY 3.84 | CNY 3.58 | 183.23M |
| 2026-06-23 | CNY 3.85 | +0.26% | CNY 3.85 | CNY 4.14 | CNY 3.82 | 178.81M |
| 2026-06-22 | CNY 3.84 | +0.26% | CNY 3.75 | CNY 3.89 | CNY 3.72 | 143.68M |
| 2026-06-18 | CNY 3.83 | -1.79% | CNY 3.90 | CNY 3.92 | CNY 3.76 | 140.05M |
| 2026-06-17 | CNY 3.90 | -4.41% | CNY 4.05 | CNY 4.06 | CNY 3.88 | 146.70M |
| 2026-06-16 | CNY 4.08 | +0.49% | CNY 4.03 | CNY 4.10 | CNY 3.95 | 157.30M |
| 2026-06-15 | CNY 4.06 | +1.50% | CNY 3.97 | CNY 4.28 | CNY 3.95 | 218.20M |
| 2026-06-12 | CNY 4.00 | +2.56% | CNY 3.82 | CNY 4.15 | CNY 3.78 | 238.94M |
| 2026-06-11 | CNY 3.90 | -6.47% | CNY 4.02 | CNY 4.27 | CNY 3.86 | 229.73M |
| 2026-06-10 | CNY 4.17 | -7.95% | CNY 4.63 | CNY 4.70 | CNY 4.14 | 263.62M |
| 2026-06-09 | CNY 4.53 | -2.79% | CNY 4.63 | CNY 4.66 | CNY 4.38 | 257.50M |
| 2026-06-08 | CNY 4.66 | -4.12% | CNY 4.82 | CNY 5.01 | CNY 4.66 | 396.79M |
| 2026-06-05 | CNY 4.86 | +9.95% | CNY 4.46 | CNY 4.86 | CNY 4.44 | 343.18M |
| 2026-06-04 | CNY 4.42 | -8.68% | CNY 4.80 | CNY 4.91 | CNY 4.36 | 343.85M |
| 2026-06-03 | CNY 4.84 | -0.82% | CNY 4.75 | CNY 4.96 | CNY 4.56 | 360.85M |
| 2026-06-02 | CNY 4.88 | -2.40% | CNY 4.85 | CNY 4.99 | CNY 4.68 | 367.72M |
| 2026-06-01 | CNY 5.00 | +2.46% | CNY 4.61 | CNY 5.20 | CNY 4.61 | 489.32M |
| 2026-05-29 | CNY 4.88 | +9.91% | CNY 4.45 | CNY 4.88 | CNY 4.32 | 336.43M |
| 2026-05-28 | CNY 4.44 | -2.84% | CNY 4.53 | CNY 4.80 | CNY 4.41 | 421.12M |
| 2026-05-27 | CNY 4.57 | +10.12% | CNY 4.08 | CNY 4.57 | CNY 4.02 | 285.21M |
| 2026-05-26 | CNY 4.15 | +10.08% | CNY 3.75 | CNY 4.15 | CNY 3.74 | 121.35M |