By-health Co., Ltd. (300146.SZ) SHZ

10.76

-0.18(-1.65%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10.95	10.76	10.76	10.98	10.73	11.15M
April 02, 2026	11.07	10.94	10.94	11.08	10.9	11.6M
April 01, 2026	11.07	11.07	11.07	11.11	10.94	12.26M
March 31, 2026	11.09	10.98	10.98	11.18	10.96	9.5M
March 30, 2026	10.89	11.06	11.06	11.08	10.82	12.65M
March 27, 2026	10.75	10.97	10.97	11.07	10.71	12.37M
March 26, 2026	10.96	10.83	10.83	11.01	10.76	11.81M
March 25, 2026	10.93	10.97	10.97	11.08	10.87	14.71M
March 24, 2026	10.84	10.86	10.86	10.86	10.64	17.34M
March 23, 2026	11.42	10.76	10.76	11.48	10.62	42.61M
March 20, 2026	11.58	11.37	11.37	11.66	11.35	12.89M
March 19, 2026	11.59	11.58	11.58	11.7	11.54	11.67M
March 18, 2026	11.78	11.63	11.63	11.78	11.58	10.63M
March 17, 2026	11.74	11.73	11.73	11.92	11.73	13.35M
March 16, 2026	11.62	11.72	11.72	11.76	11.6	12.32M
March 13, 2026	11.61	11.62	11.62	11.72	11.58	9.08M
March 12, 2026	11.62	11.63	11.63	11.68	11.57	9.5M
March 11, 2026	11.61	11.62	11.62	11.64	11.5	10.21M
March 10, 2026	11.33	11.53	11.53	11.68	11.33	7.04M
March 09, 2026	11.4	11.57	11.57	11.58	11.35	15.47M
March 06, 2026	11.33	11.52	11.52	11.54	11.31	11.44M
March 05, 2026	11.54	11.35	11.35	11.57	11.33	14.24M
March 04, 2026	12.07	11.46	11.46	12.07	11.44	13.89M
March 03, 2026	11.82	11.7	11.7	11.94	11.65	20.42M
March 02, 2026	11.95	11.82	11.82	12.03	11.73	22.52M
February 27, 2026	12.07	12.06	12.06	12.11	12.02	8.09M
February 26, 2026	12.22	12.03	12.03	12.26	12.01	13.77M
February 25, 2026	12.12	12.23	12.23	12.3	12.07	14.57M
February 24, 2026	12.18	12.07	12.07	12.2	12.03	14.49M
February 13, 2026	12.28	12.1	0	12.37	12.08	12.14M
February 12, 2026	12.46	12.27	0	12.51	12.25	13.41M
February 11, 2026	12.43	12.47	0	12.56	12.4	12.27M
February 10, 2026	12.5	12.47	0	12.51	12.37	12.11M
February 09, 2026	12.39	12.43	0	12.47	12.27	14.23M
February 06, 2026	12.39	12.31	0	12.44	12.3	15.75M
February 05, 2026	12.25	12.44	0	12.57	12.23	23.33M
February 04, 2026	12.11	12.25	0	12.28	12.06	14.66M
February 03, 2026	12.02	12.12	0	12.15	11.94	14.68M
February 02, 2026	12.08	11.94	0	12.26	11.91	20.8M
January 30, 2026	12.4	12.17	0	12.45	12.1	20.3M
January 29, 2026	12.3	12.48	0	12.49	12.21	20.18M
January 28, 2026	12.48	12.32	0	12.53	12.3	15.9M
January 27, 2026	12.59	12.5	0	12.63	12.32	21.12M
January 26, 2026	12.72	12.6	0	12.76	12.43	24.17M
January 23, 2026	12.53	12.64	0	12.66	12.46	19.42M
January 22, 2026	12.48	12.5	0	12.55	12.44	11.57M
January 21, 2026	12.51	12.49	0	12.56	12.41	12.68M
January 20, 2026	12.35	12.55	0	12.57	12.33	19.81M
January 19, 2026	12.21	12.35	0	12.38	12.16	13.43M
January 16, 2026	12.43	12.21	0	12.47	12.16	19.25M
January 15, 2026	12.33	12.42	0	12.5	12.3	17.1M
January 14, 2026	12.44	12.35	0	12.61	12.22	25.39M
January 13, 2026	12.53	12.44	0	12.67	12.4	23.95M
January 12, 2026	12.31	12.48	0	12.56	12.29	23.1M
January 09, 2026	12.21	12.28	0	12.36	12.19	16.24M
January 08, 2026	12.12	12.23	0	12.31	12.11	13.85M
January 07, 2026	12.36	12.15	0	12.37	12.1	16.32M
January 06, 2026	12.22	12.36	0	12.38	12.2	18.17M
January 05, 2026	12.03	12.25	0	12.29	12.03	17.36M
December 31, 2025	12.1	12.01	0	12.24	12	12.06M