By-health Co., Ltd. - 300146.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12	12.24	12.24	12.28	11.91	24.55M
September 04, 2025	11.85	11.97	11.97	12.04	11.8	24.75M
September 03, 2025	12.15	11.83	11.83	12.19	11.82	19.85M
September 02, 2025	12.2	12.11	12.11	12.25	12.01	20.71M
September 01, 2025	12.29	12.19	12.19	12.39	12.16	26.19M
August 29, 2025	12.22	12.26	12.26	12.37	12.2	19.26M
August 28, 2025	12.28	12.23	12.23	12.38	11.95	25.86M
August 27, 2025	12.57	12.22	12.22	12.6	12.22	28.65M
August 26, 2025	12.49	12.59	12.59	12.72	12.42	30.6M
August 25, 2025	12.43	12.48	12.48	12.51	12.39	27.83M
August 22, 2025	12.42	12.41	12.41	12.45	12.29	21.6M
August 21, 2025	12.5	12.45	12.45	12.53	12.37	23.46M
August 20, 2025	12.3	12.48	12.48	12.52	12.25	32.02M
August 19, 2025	12.34	12.28	12.28	12.41	12.25	20.82M
August 18, 2025	12.42	12.34	12.34	12.47	12.29	29.74M
August 15, 2025	12.23	12.36	12.36	12.41	12.2	23.98M
August 14, 2025	12.37	12.22	12.22	12.42	12.15	24.3M
August 13, 2025	12.51	12.37	12.37	12.53	12.34	26.15M
August 12, 2025	12.73	12.41	12.41	12.82	12.32	42.32M
August 11, 2025	12.56	12.73	12.73	13.05	12.44	75.98M
August 08, 2025	11.88	11.92	11.92	11.93	11.8	11.77M
August 07, 2025	11.87	11.86	11.86	11.94	11.85	10.94M
August 06, 2025	11.88	11.86	11.86	11.94	11.82	10.45M
August 05, 2025	11.83	11.9	11.9	11.95	11.8	12.29M
August 04, 2025	11.8	11.8	11.8	11.83	11.73	11.97M
August 01, 2025	11.76	11.85	11.85	12.02	11.75	12.18M
July 31, 2025	11.93	11.77	11.77	11.97	11.73	17.01M
July 30, 2025	11.89	11.97	11.97	12.09	11.83	21.39M
July 29, 2025	11.99	11.88	11.88	12.05	11.76	14.97M
July 28, 2025	11.85	11.83	11.83	11.91	11.74	12.39M
July 25, 2025	11.91	11.83	11.83	11.98	11.82	14.05M
July 24, 2025	11.71	11.91	11.91	11.92	11.71	16.71M
July 23, 2025	11.73	11.71	11.71	11.82	11.66	15.11M
July 22, 2025	11.62	11.76	11.76	11.76	11.54	16.94M
July 21, 2025	11.57	11.62	11.62	11.66	11.56	12.37M
July 18, 2025	11.6	11.59	11.59	11.64	11.5	10.89M
July 17, 2025	11.56	11.6	11.6	11.67	11.52	8.16M
July 16, 2025	11.53	11.56	11.56	11.57	11.49	7.55M
July 15, 2025	11.66	11.51	11.51	11.68	11.45	12.84M
July 14, 2025	11.58	11.69	11.69	11.75	11.53	13.07M
July 11, 2025	11.49	11.59	11.59	11.64	11.46	14.81M
July 10, 2025	11.42	11.49	11.49	11.52	11.37	8.85M
July 09, 2025	11.41	11.42	11.42	11.5	11.39	9.29M
July 08, 2025	11.36	11.4	11.4	11.46	11.32	9.66M
July 07, 2025	11.31	11.36	11.36	11.36	11.29	5.72M
July 04, 2025	11.4	11.33	11.33	11.4	11.31	6.87M
July 03, 2025	11.34	11.4	11.4	11.47	11.31	8.33M
July 02, 2025	11.34	11.31	11.31	11.35	11.28	6.97M
July 01, 2025	11.25	11.33	11.33	11.35	11.22	9.71M
June 30, 2025	11.24	11.24	11.24	11.27	11.17	7.61M
June 27, 2025	11.2	11.22	11.22	11.28	11.2	6.88M
June 26, 2025	11.27	11.21	11.21	11.28	11.19	7.59M
June 25, 2025	11.24	11.28	11.28	11.31	11.13	9.37M
June 24, 2025	11.05	11.19	11.19	11.21	11.02	9.73M
June 23, 2025	10.98	11.01	11.01	11.06	10.88	8.63M
June 20, 2025	11.08	11.01	11.01	11.14	10.98	8.78M
June 19, 2025	11.15	11.08	11.08	11.22	11.06	7.42M
June 18, 2025	11.21	11.2	11.2	11.26	11.08	8.62M
June 17, 2025	11.27	11.24	11.24	11.4	11.22	7.79M
June 16, 2025	11.21	11.26	11.26	11.27	11.19	7.59M

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