Better Life Commercial Chain Share Co Ltd (002251)

002251
🏛️ China →
5.69
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 3.96 4.08 3.96 4.04 11.9M
2023-12-28 3.91 4.00 3.91 3.97 12.9M
2023-12-27 3.81 4.02 3.69 3.96 20.0M
2023-12-26 3.80 3.88 3.80 3.83 9.0M
2023-12-25 3.81 3.88 3.80 3.82 10.4M
2023-12-22 3.88 3.89 3.77 3.79 17.8M
2023-12-21 3.96 3.97 3.78 3.91 23.8M
2023-12-20 3.97 4.05 3.95 3.98 11.0M
2023-12-19 3.97 4.02 3.94 3.99 13.6M
2023-12-18 4.22 4.22 4.01 4.01 20.2M
2023-12-15 4.27 4.33 4.22 4.22 13.0M
2023-12-14 4.17 4.34 4.15 4.27 22.3M
2023-12-13 4.20 4.23 4.11 4.13 14.2M
2023-12-12 4.08 4.22 4.07 4.21 19.9M
2023-12-11 4.00 4.08 3.96 4.07 18.0M
2023-12-08 4.24 4.26 4.05 4.05 39.7M
2023-12-07 4.23 4.30 4.18 4.26 16.5M
2023-12-06 4.45 4.45 4.25 4.25 41.1M
2023-12-05 4.69 4.69 4.47 4.47 26.2M
2023-12-04 4.70 4.72 4.65 4.71 9.9M
2023-12-01 4.66 4.73 4.64 4.68 12.3M
2023-11-30 4.68 4.71 4.64 4.67 13.0M
2023-11-29 4.59 4.78 4.58 4.71 22.5M
2023-11-28 4.58 4.62 4.55 4.60 11.3M
2023-11-27 4.62 4.64 4.58 4.59 12.3M
2023-11-24 4.61 4.66 4.59 4.63 11.6M
2023-11-23 4.62 4.65 4.56 4.62 14.4M
2023-11-22 4.69 4.69 4.59 4.61 19.0M
2023-11-21 4.68 4.74 4.65 4.67 14.9M
2023-11-20 4.69 4.74 4.61 4.70 17.3M
2023-11-17 4.73 4.73 4.65 4.67 17.7M
2023-11-16 4.69 4.77 4.69 4.74 15.0M
2023-11-15 4.77 4.78 4.70 4.71 16.2M
2023-11-14 4.72 4.81 4.72 4.75 18.2M
2023-11-13 4.85 4.86 4.62 4.75 29.6M
2023-11-10 4.82 4.92 4.77 4.82 26.7M
2023-11-09 4.83 4.93 4.79 4.84 33.6M
2023-11-08 4.87 4.93 4.76 4.79 46.2M
2023-11-07 4.70 4.88 4.68 4.88 51.7M
2023-11-06 4.60 4.81 4.57 4.65 60.8M
2023-11-03 4.48 4.70 4.48 4.62 110.9M
2023-11-02 4.48 4.48 4.48 4.48 1.7M
2023-11-01 4.72 4.72 4.72 4.72 0.6M
2023-10-31 4.97 4.97 4.97 4.97 1.2M
2023-10-27 5.08 5.27 5.05 5.23 45.3M
2023-10-26 5.06 5.24 5.03 5.08 34.9M
2023-10-25 5.08 5.27 5.08 5.14 39.9M
2023-10-24 5.21 5.33 5.11 5.14 50.6M
2023-10-23 5.11 5.57 5.10 5.24 78.1M
2023-10-20 4.85 5.36 4.73 5.15 65.1M
2023-10-19 4.98 4.98 4.78 4.87 35.5M
2023-10-18 5.18 5.19 5.04 5.09 29.1M
2023-10-17 5.18 5.26 5.14 5.22 37.7M
2023-10-16 4.98 5.39 4.88 5.25 70.2M
2023-10-13 5.03 5.11 4.97 5.00 35.3M
2023-10-12 5.00 5.24 4.97 5.09 58.1M
2023-10-11 5.02 5.14 4.98 5.03 74.0M
2023-10-10 4.66 5.12 4.66 5.12 67.7M
2023-10-09 4.83 4.84 4.60 4.65 31.0M
2023-09-28 4.95 4.99 4.83 4.86 24.6M
2023-09-27 4.99 5.07 4.90 4.91 34.7M
2023-09-26 4.83 5.09 4.83 5.04 44.9M
2023-09-25 4.85 4.98 4.81 4.92 46.1M
2023-09-22 4.56 4.97 4.56 4.82 43.4M
2023-09-21 4.61 4.64 4.56 4.59 10.0M
2023-09-20 4.68 4.69 4.61 4.61 14.8M
2023-09-19 4.80 4.83 4.72 4.72 19.4M
2023-09-18 4.71 4.85 4.67 4.82 35.5M
2023-09-15 4.63 4.74 4.60 4.72 22.0M
2023-09-14 4.67 4.72 4.58 4.63 16.4M
2023-09-13 4.68 4.76 4.65 4.69 17.5M
2023-09-12 4.77 4.78 4.69 4.71 17.1M
2023-09-11 4.64 4.77 4.60 4.73 26.9M
2023-09-08 4.62 4.63 4.50 4.63 18.6M
2023-09-07 4.73 4.76 4.63 4.64 19.4M
2023-09-06 4.70 4.76 4.68 4.72 17.2M
2023-09-05 4.80 4.84 4.71 4.74 26.4M
2023-09-04 4.72 4.82 4.70 4.82 43.8M
2023-09-01 4.62 4.97 4.62 4.86 65.5M
2023-08-31 4.60 4.62 4.54 4.60 18.3M
2023-08-30 4.69 4.72 4.61 4.65 26.9M
2023-08-29 4.62 4.73 4.59 4.73 26.1M
2023-08-28 4.85 4.89 4.63 4.64 29.7M
2023-08-25 4.67 4.76 4.59 4.61 20.5M
2023-08-24 4.75 4.77 4.68 4.74 18.7M
2023-08-23 4.82 4.86 4.72 4.72 20.6M
2023-08-22 4.88 4.92 4.75 4.86 31.0M
2023-08-21 4.92 4.99 4.87 4.87 28.1M
2023-08-18 5.25 5.27 4.95 4.97 57.5M
2023-08-17 5.25 5.39 5.21 5.30 36.6M
2023-08-16 5.45 5.46 5.22 5.27 58.8M
2023-08-15 5.29 5.65 5.25 5.57 79.7M
2023-08-14 5.21 5.48 5.20 5.37 62.7M
2023-08-11 5.22 5.32 5.15 5.20 43.7M
2023-08-10 5.39 5.43 5.21 5.24 52.2M
2023-08-09 5.50 5.58 5.40 5.41 51.1M
2023-08-08 5.70 5.77 5.54 5.59 68.2M
2023-08-07 5.75 5.86 5.60 5.78 83.5M
2023-08-04 6.09 6.43 5.81 5.93 183.0M
2023-08-03 5.33 5.96 5.29 5.96 101.6M
2023-08-02 5.37 5.60 5.28 5.42 67.1M
2023-08-01 5.46 5.51 5.35 5.38 68.1M
2023-07-31 5.25 5.71 5.16 5.53 107.7M
2023-07-28 5.12 5.33 5.11 5.22 61.2M
2023-07-27 5.22 5.33 5.15 5.18 64.8M
2023-07-26 5.30 5.54 5.12 5.42 100.2M
2023-07-25 5.25 5.32 5.17 5.19 61.3M
2023-07-24 5.20 5.37 5.08 5.20 76.0M
2023-07-21 5.44 5.60 5.23 5.25 115.8M
2023-07-20 5.29 5.80 5.28 5.71 158.6M
2023-07-19 5.19 5.57 5.18 5.30 147.7M
2023-07-18 4.64 5.06 4.64 5.06 63.8M
2023-07-17 4.55 4.60 4.46 4.60 20.4M
2023-07-14 4.67 4.69 4.62 4.63 25.9M
2023-07-13 4.80 4.88 4.76 4.79 22.4M
2023-07-12 4.90 4.91 4.77 4.78 32.2M
2023-07-11 4.90 4.98 4.82 4.83 54.3M
2023-07-10 4.69 5.01 4.65 5.01 43.9M
2023-07-07 4.49 4.63 4.48 4.55 15.0M
2023-07-06 4.53 4.54 4.48 4.50 8.9M
2023-07-05 4.57 4.60 4.52 4.54 8.7M
2023-07-04 4.55 4.60 4.53 4.59 12.0M
2023-07-03 4.48 4.61 4.47 4.58 16.5M
2023-06-30 4.42 4.49 4.41 4.48 8.4M
2023-06-29 4.45 4.46 4.41 4.42 8.4M
2023-06-28 4.49 4.49 4.41 4.44 10.0M
2023-06-27 4.41 4.51 4.40 4.48 10.3M
2023-06-26 4.53 4.56 4.40 4.41 14.9M
2023-06-21 4.58 4.66 4.54 4.55 14.4M
2023-06-20 4.71 4.72 4.58 4.59 22.7M
2023-06-19 4.85 4.86 4.75 4.76 20.9M
2023-06-16 4.95 5.00 4.87 4.90 32.3M
2023-06-15 4.93 5.18 4.80 5.00 49.5M
2023-06-14 4.80 5.00 4.77 4.94 33.5M
2023-06-13 4.80 4.88 4.80 4.81 11.3M
2023-06-12 4.78 4.86 4.70 4.84 14.4M
2023-06-09 4.80 4.91 4.80 4.80 16.2M
2023-06-08 4.79 4.85 4.75 4.81 11.2M
2023-06-07 4.73 4.84 4.73 4.82 10.1M
2023-06-06 4.84 4.87 4.76 4.77 12.3M
2023-06-05 4.84 4.90 4.81 4.85 12.3M
2023-06-02 4.69 4.86 4.69 4.84 18.4M
2023-06-01 4.65 4.72 4.57 4.69 14.1M
2023-05-31 4.61 4.68 4.56 4.63 10.8M
2023-05-30 4.57 4.62 4.51 4.62 16.7M
2023-05-29 4.70 4.74 4.59 4.59 16.4M
2023-05-26 4.82 4.83 4.63 4.71 17.2M
2023-05-25 4.86 4.90 4.80 4.83 10.9M
2023-05-24 4.95 4.96 4.85 4.89 11.3M
2023-05-23 4.91 5.09 4.87 4.95 20.4M
2023-05-22 4.88 4.92 4.84 4.92 9.0M
2023-05-19 4.93 4.93 4.80 4.88 14.6M
2023-05-18 4.98 5.00 4.92 4.93 9.2M
2023-05-17 4.94 5.01 4.91 4.98 9.1M
2023-05-16 5.04 5.04 4.92 4.94 15.7M
2023-05-15 5.08 5.09 4.96 5.05 13.7M
2023-05-12 5.13 5.19 5.06 5.08 12.2M
2023-05-11 5.04 5.14 5.04 5.14 14.8M
2023-05-10 5.01 5.08 5.00 5.04 10.1M
2023-05-09 5.03 5.13 4.91 5.04 20.5M
2023-05-08 5.10 5.11 5.00 5.02 14.1M
2023-05-05 5.17 5.17 5.03 5.09 14.0M
2023-05-04 5.07 5.19 5.07 5.18 17.3M
2023-04-28 4.88 5.15 4.88 5.12 26.4M
2023-04-27 4.97 5.02 4.93 4.93 15.7M
2023-04-26 4.90 5.05 4.90 5.00 13.8M
2023-04-25 5.14 5.14 4.90 4.96 20.6M
2023-04-24 5.08 5.16 4.93 5.14 20.8M
2023-04-21 5.12 5.25 5.06 5.07 22.7M
2023-04-20 5.19 5.25 5.08 5.12 29.4M
2023-04-19 5.30 5.39 5.29 5.33 16.2M
2023-04-18 5.60 5.60 5.35 5.36 38.2M
2023-04-17 5.70 5.75 5.51 5.62 34.7M
2023-04-14 6.04 6.05 5.89 5.90 28.5M
2023-04-13 5.81 6.04 5.77 6.01 40.5M
2023-04-12 5.80 5.86 5.77 5.81 15.9M
2023-04-11 5.76 5.82 5.73 5.80 15.4M
2023-04-10 5.91 5.92 5.75 5.77 26.6M
2023-04-07 5.94 5.95 5.89 5.92 19.7M
2023-04-06 6.01 6.06 5.92 5.95 24.8M
2023-04-04 6.12 6.15 5.98 6.01 33.6M
2023-04-03 6.09 6.20 6.03 6.12 46.5M
2023-03-31 6.24 6.45 6.09 6.20 75.9M
2023-03-30 5.91 6.30 5.88 6.16 65.6M
2023-03-29 5.87 5.95 5.83 5.91 21.1M
2023-03-28 5.87 5.94 5.83 5.86 20.4M
2023-03-27 5.75 5.97 5.73 5.91 34.5M
2023-03-24 5.72 5.80 5.72 5.74 14.3M
2023-03-23 5.79 5.80 5.71 5.75 19.0M
2023-03-22 5.88 5.89 5.80 5.82 14.9M
2023-03-21 5.74 5.87 5.71 5.85 18.9M
2023-03-20 5.86 5.89 5.71 5.72 22.7M
2023-03-17 5.89 5.98 5.85 5.86 19.3M
2023-03-16 5.85 5.89 5.80 5.80 16.2M
2023-03-15 5.88 5.94 5.88 5.89 12.6M
2023-03-14 6.00 6.00 5.81 5.86 24.4M
2023-03-13 5.96 6.03 5.90 6.02 18.5M
2023-03-10 6.07 6.09 5.92 5.93 27.2M
2023-03-09 6.21 6.21 6.08 6.09 22.7M
2023-03-08 6.23 6.25 6.14 6.21 21.0M
2023-03-07 6.35 6.41 6.21 6.21 38.8M
2023-03-06 6.23 6.50 6.19 6.42 62.6M
2023-03-03 6.07 6.36 6.04 6.27 58.9M
2023-03-02 6.15 6.15 6.01 6.07 40.5M
2023-03-01 6.18 6.20 6.15 6.18 17.8M
2023-02-28 6.09 6.19 6.09 6.18 20.6M
2023-02-27 6.17 6.20 6.07 6.09 22.0M
2023-02-24 6.31 6.31 6.13 6.20 26.8M
2023-02-23 6.36 6.41 6.26 6.31 31.4M
2023-02-22 6.28 6.50 6.23 6.42 48.7M
2023-02-21 6.34 6.35 6.21 6.32 31.1M
2023-02-20 6.26 6.36 6.25 6.35 29.2M
2023-02-17 6.36 6.49 6.27 6.30 40.9M
2023-02-16 6.62 6.73 6.30 6.38 61.6M
2023-02-15 6.63 6.74 6.57 6.66 44.3M
2023-02-14 6.78 6.79 6.61 6.66 57.3M
2023-02-13 6.53 6.86 6.52 6.80 84.2M
2023-02-10 6.43 6.86 6.38 6.58 79.3M
2023-02-09 6.29 6.44 6.24 6.42 40.5M
2023-02-08 6.42 6.44 6.33 6.34 43.5M
2023-02-07 6.42 6.60 6.41 6.45 66.6M
2023-02-06 6.52 6.57 6.36 6.37 68.4M
2023-02-03 6.74 6.88 6.47 6.58 144.6M
2023-02-02 6.01 6.64 5.96 6.64 103.7M
2023-02-01 6.00 6.05 5.92 6.04 47.5M
2023-01-31 5.97 6.03 5.86 6.03 41.7M
2023-01-30 5.93 6.05 5.93 6.01 56.6M
2023-01-20 5.83 5.95 5.78 5.89 56.4M
2023-01-19 6.21 6.22 5.82 5.83 111.5M
2023-01-18 6.91 7.07 6.36 6.44 136.8M
2023-01-17 7.79 8.06 7.03 7.07 171.7M
2023-01-16 7.13 7.33 6.71 7.33 61.6M
2023-01-06 6.77 6.92 6.64 6.66 59.0M
2023-01-05 6.97 7.01 6.75 6.85 79.2M
2023-01-04 6.97 7.18 6.97 7.03 84.5M
2023-01-03 7.33 7.38 6.95 7.06 119.6M