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

9.82

-0.26(-2.58%)

Updated at June 02 03:04PM

Currency In CNY

300146.SZ Historical Return

If you invested ¥1000 in By-health Co., Ltd. (300146.SZ) 10 years ago, it would be worth ¥893.54 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥312.14, while ¥1000 invested 1 year ago would be worth ¥832.2. This corresponds to total returns of -10.65%, -68.79%, -16.78%, respectively, with annualized returns of -1.12%, -20.76%, -16.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300146.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10	9.82	9.82	10.02	9.78	13.32M
June 01, 2026	9.72	10.08	10.08	10.09	9.7	18.17M
May 29, 2026	9.54	9.77	9.77	9.87	9.52	15.53M
May 28, 2026	9.7	9.57	9.57	9.74	9.52	9.91M
May 27, 2026	9.79	9.71	9.71	9.81	9.58	13.2M
May 26, 2026	9.69	9.77	9.77	9.8	9.67	10.36M
May 25, 2026	9.88	9.74	9.74	9.9	9.71	15.56M
May 22, 2026	10	9.9	9.9	10.03	9.9	16.34M
May 21, 2026	10.2	9.99	9.99	10.2	9.98	14.24M
May 20, 2026	10.1	10.04	10.04	10.15	10.02	8.65M
May 19, 2026	10.13	10.15	10.15	10.16	10.02	10.3M
May 18, 2026	10.2	10.06	10.06	10.2	10.01	14.19M
May 15, 2026	10.3	10.17	10.17	10.35	10.17	14.3M
May 14, 2026	10.52	10.31	10.31	10.55	10.31	16.89M
May 13, 2026	10.57	10.55	10.55	10.64	10.49	16.33M
May 12, 2026	10.72	10.55	10.55	10.72	10.53	16.6M
May 11, 2026	10.59	10.74	10.74	10.81	10.53	22.03M
May 08, 2026	10.5	10.56	10.56	10.59	10.48	14.31M
May 07, 2026	10.64	10.51	10.51	10.64	10.48	15.98M
May 06, 2026	10.53	10.64	10.64	10.66	10.52	18.32M
April 30, 2026	10.56	10.5	10.5	10.56	10.47	11.23M
April 29, 2026	10.45	10.55	10.55	10.59	10.42	11.75M
April 28, 2026	10.54	10.45	10.45	10.64	10.42	12.88M
April 27, 2026	10.61	10.56	10.56	10.69	10.35	22.98M
April 24, 2026	10.7	10.8	10.8	10.88	10.61	15.54M
April 23, 2026	10.67	10.72	10.72	10.74	10.58	10.31M
April 22, 2026	10.72	10.66	10.66	10.73	10.63	9.59M
April 21, 2026	10.75	10.72	10.72	10.8	10.68	14.8M
April 20, 2026	11.1	11.13	11.13	11.19	11.04	15.74M
April 17, 2026	11.13	11.09	11.09	11.13	10.97	12.03M
April 16, 2026	11.16	11.13	11.13	11.21	11.08	15.39M
April 15, 2026	11.2	11.19	11.19	11.24	11.12	12.05M
April 14, 2026	11.16	11.12	11.12	11.29	11.02	15.77M
April 13, 2026	10.88	10.89	10.89	10.95	10.85	9.24M
April 10, 2026	10.95	10.95	10.95	11.06	10.93	10.08M
April 09, 2026	11.01	10.91	10.91	11.1	10.9	9.18M
April 08, 2026	10.98	11.11	11.11	11.12	10.97	14.77M
April 07, 2026	10.78	10.86	10.86	10.88	10.73	8.66M
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	11.62	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