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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.28	12.1	12.1	12.37	12.08	12.14M
February 12, 2026	12.46	12.27	12.27	12.51	12.25	13.41M
February 11, 2026	12.43	12.47	12.47	12.56	12.4	12.27M
February 10, 2026	12.5	12.47	12.47	12.51	12.37	12.11M
February 09, 2026	12.39	12.43	12.43	12.47	12.27	14.23M
February 06, 2026	12.39	12.31	12.31	12.44	12.3	15.75M
February 05, 2026	12.25	12.44	12.44	12.57	12.23	23.33M
February 04, 2026	12.11	12.25	12.25	12.28	12.06	14.66M
February 03, 2026	12.02	12.12	12.12	12.15	11.94	14.68M
February 02, 2026	12.08	11.94	11.94	12.26	11.91	20.8M
January 30, 2026	12.4	12.17	12.17	12.45	12.1	20.3M
January 29, 2026	12.3	12.48	12.48	12.49	12.21	20.18M
January 28, 2026	12.48	12.32	12.32	12.53	12.3	15.9M
January 27, 2026	12.59	12.5	12.5	12.63	12.32	21.12M
January 26, 2026	12.72	12.6	12.6	12.76	12.43	24.17M
January 23, 2026	12.53	12.64	12.64	12.66	12.46	19.42M
January 22, 2026	12.48	12.5	12.5	12.55	12.44	11.57M
January 21, 2026	12.51	12.49	12.49	12.56	12.41	12.68M
January 20, 2026	12.35	12.55	12.55	12.57	12.33	19.81M
January 19, 2026	12.21	12.35	12.35	12.38	12.16	13.43M
January 16, 2026	12.43	12.21	12.21	12.47	12.16	19.25M
January 15, 2026	12.33	12.42	12.42	12.5	12.3	17.1M
January 14, 2026	12.44	12.35	12.35	12.61	12.22	25.39M
January 13, 2026	12.53	12.44	12.44	12.67	12.4	23.95M
January 12, 2026	12.31	12.48	12.48	12.56	12.29	23.1M
January 09, 2026	12.21	12.28	12.28	12.36	12.19	16.24M
January 08, 2026	12.12	12.23	12.23	12.31	12.11	13.85M
January 07, 2026	12.36	12.15	12.15	12.37	12.1	16.32M
January 06, 2026	12.22	12.36	12.36	12.38	12.2	18.17M
January 05, 2026	12.03	12.25	12.25	12.29	12.03	17.36M
December 31, 2025	12.1	12.01	12.01	12.24	12	12.06M
December 30, 2025	12.16	12.09	12.09	12.23	12.07	10.72M
December 29, 2025	12.23	12.16	12.16	12.3	12.13	12.47M
December 26, 2025	12.29	12.24	12.24	12.36	12.21	14.22M
December 25, 2025	12.09	12.37	12.37	12.38	12.04	17.33M
December 24, 2025	12.03	12.03	12.03	12.08	11.95	11.48M
December 23, 2025	12.18	12.02	12.02	12.18	12	13.11M
December 22, 2025	12.28	12.16	12.16	12.29	12.13	16.72M
December 19, 2025	12	12.23	12.23	12.24	11.91	22.12M
December 18, 2025	11.8	11.96	11.96	12.02	11.78	17.32M
December 17, 2025	11.8	11.85	11.85	11.88	11.68	15.5M
December 16, 2025	11.72	11.79	11.79	11.82	11.66	15.73M
December 15, 2025	11.66	11.7	11.7	11.82	11.66	12.44M
December 12, 2025	11.64	11.64	11.64	11.75	11.59	11.52M
December 11, 2025	11.78	11.64	11.64	11.78	11.61	9.3M
December 10, 2025	11.71	11.74	11.74	11.78	11.63	12.13M
December 09, 2025	11.8	11.69	11.69	11.81	11.68	13.77M
December 08, 2025	11.93	11.78	11.78	11.98	11.77	21.09M
December 05, 2025	11.9	11.92	11.92	11.95	11.83	12.33M
December 04, 2025	12.22	11.88	11.88	12.22	11.83	17.33M
December 03, 2025	12.13	12.1	12.1	12.23	12.07	12.08M
December 02, 2025	12.09	12.1	12.1	12.18	12.04	10.43M
December 01, 2025	12.18	12.09	12.09	12.22	12.07	15M
November 28, 2025	12.22	12.19	12.19	12.24	12.07	11.73M
November 27, 2025	12.34	12.22	12.22	12.44	12.19	11.52M
November 26, 2025	12.46	12.3	12.3	12.57	12.24	13.96M
November 25, 2025	12.3	12.43	12.43	12.59	12.23	17.5M
November 24, 2025	12.3	12.25	12.25	12.42	12.24	13.94M
November 21, 2025	12.35	12.21	12.21	12.5	12.1	23.62M
November 20, 2025	12.69	12.38	12.38	12.72	12.38	21M

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