By-health Co., Ltd. (300146.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300146.SZ Historical Return
If you invested ¥1000 in By-health Co., Ltd. (300146.SZ) 10 years ago, it would be worth ¥1,013.99 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥486.11, while ¥1000 invested 1 year ago would be worth ¥791.11. This corresponds to total returns of 1.4%, -51.39%, -20.89%, respectively, with annualized returns of 0.14%, -13.43%, -20.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300146.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.33 | 10.15 | 10.15 | 10.36 | 10.12 | 12.65M |
| November 10, 2026 | 10.33 | 10.36 | 10.36 | 10.4 | 10.27 | 10.89M |
| November 09, 2026 | 10.42 | 10.33 | 10.33 | 10.43 | 10.3 | 8.98M |
| November 06, 2026 | 10.28 | 10.39 | 10.39 | 10.46 | 10.25 | 11.97M |
| November 05, 2026 | 10.31 | 10.42 | 10.42 | 10.43 | 10.25 | 15.18M |
| November 04, 2026 | 10.36 | 10.31 | 10.31 | 10.5 | 10.26 | 23.49M |
| November 03, 2026 | 10.21 | 10.39 | 10.39 | 10.43 | 10.2 | 18.77M |
| November 02, 2026 | 9.91 | 10.28 | 10.28 | 10.34 | 9.91 | 29.71M |
| October 30, 2026 | 9.82 | 9.91 | 9.91 | 10.06 | 9.72 | 15.9M |
| October 29, 2026 | 9.91 | 9.86 | 9.86 | 9.97 | 9.83 | 12.65M |
| October 28, 2026 | 9.85 | 9.98 | 9.98 | 9.99 | 9.85 | 15.23M |
| October 27, 2026 | 9.89 | 9.85 | 9.85 | 9.99 | 9.85 | 17.94M |
| October 26, 2026 | 9.58 | 9.91 | 9.91 | 9.93 | 9.55 | 33.94M |
| October 23, 2026 | 9.23 | 9.42 | 9.42 | 9.48 | 9.17 | 11.98M |
| October 22, 2026 | 9.45 | 9.31 | 9.31 | 9.48 | 9.3 | 7.49M |
| October 21, 2026 | 9.53 | 9.45 | 9.45 | 9.56 | 9.43 | 6.26M |
| October 20, 2026 | 9.58 | 9.55 | 9.55 | 9.59 | 9.47 | 7.23M |
| October 19, 2026 | 9.43 | 9.59 | 9.59 | 9.59 | 9.38 | 9.25M |
| October 16, 2026 | 9.45 | 9.44 | 9.44 | 9.58 | 9.36 | 9.85M |
| October 15, 2026 | 9.42 | 9.41 | 9.41 | 9.53 | 9.34 | 9.2M |
| October 14, 2026 | 9.44 | 9.48 | 9.48 | 9.55 | 9.44 | 7.21M |
| October 13, 2026 | 9.54 | 9.48 | 9.48 | 9.55 | 9.38 | 10.11M |
| October 12, 2026 | 9.58 | 9.56 | 9.56 | 9.6 | 9.51 | 8.58M |
| October 09, 2026 | 9.43 | 9.57 | 9.57 | 9.58 | 9.41 | 11.56M |
| October 08, 2026 | 9.42 | 9.43 | 9.43 | 9.46 | 9.38 | 7.89M |
| September 30, 2026 | 9.3 | 9.43 | 9.43 | 9.45 | 9.29 | 8.18M |
| September 29, 2026 | 9.25 | 9.29 | 9.29 | 9.31 | 9.21 | 5.79M |
| September 28, 2026 | 9.29 | 9.26 | 9.26 | 9.35 | 9.22 | 6.46M |
| September 24, 2026 | 9.43 | 9.31 | 9.31 | 9.51 | 9.3 | 7.47M |
| September 23, 2026 | 9.23 | 9.42 | 9.42 | 9.51 | 9.23 | 8.32M |
| September 22, 2026 | 9.23 | 9.43 | 9.43 | 9.51 | 9.23 | 10.53M |
| September 21, 2026 | 9.23 | 9.34 | 9.34 | 9.37 | 9.23 | 10.68M |
| September 18, 2026 | 9.39 | 9.23 | 9.23 | 9.39 | 9.22 | 11.51M |
| September 17, 2026 | 9.27 | 9.24 | 9.24 | 9.33 | 9.22 | 5.43M |
| September 16, 2026 | 9.23 | 9.28 | 9.28 | 9.32 | 9.17 | 7.8M |
| September 15, 2026 | 9.39 | 9.24 | 9.24 | 9.39 | 9.21 | 7.7M |
| September 11, 2026 | 9.39 | 9.29 | 9.29 | 9.4 | 9.19 | 20.58M |
| September 10, 2026 | 9.69 | 9.46 | 9.46 | 9.69 | 9.44 | 21.38M |
| September 09, 2026 | 9.86 | 9.79 | 9.79 | 9.86 | 9.56 | 28.83M |
| September 08, 2026 | 9.82 | 9.86 | 9.86 | 9.92 | 9.79 | 9.49M |
| September 07, 2026 | 9.82 | 9.83 | 9.83 | 9.9 | 9.77 | 10.91M |
| September 04, 2026 | 9.85 | 9.87 | 9.87 | 9.96 | 9.78 | 11.93M |
| September 03, 2026 | 9.82 | 9.75 | 9.75 | 9.91 | 9.74 | 7.05M |
| September 02, 2026 | 9.88 | 9.78 | 9.78 | 9.94 | 9.75 | 8.95M |
| September 01, 2026 | 9.79 | 9.93 | 9.93 | 9.97 | 9.77 | 11.72M |
| August 31, 2026 | 9.8 | 9.8 | 9.8 | 9.86 | 9.73 | 6.83M |
| August 28, 2026 | 9.79 | 9.84 | 9.84 | 9.85 | 9.77 | 5.18M |
| August 27, 2026 | 9.83 | 9.83 | 9.83 | 9.85 | 9.75 | 5.96M |
| August 26, 2026 | 9.73 | 9.83 | 9.83 | 9.85 | 9.7 | 8.65M |
| August 25, 2026 | 9.57 | 9.73 | 9.73 | 9.73 | 9.55 | 7.58M |
| August 24, 2026 | 9.71 | 9.59 | 9.59 | 9.72 | 9.53 | 9.08M |
| August 21, 2026 | 9.9 | 9.72 | 9.72 | 9.92 | 9.64 | 13.05M |
| August 20, 2026 | 9.78 | 9.94 | 9.94 | 9.97 | 9.72 | 12.8M |
| August 19, 2026 | 9.9 | 9.7 | 9.7 | 9.93 | 9.67 | 12.29M |
| August 18, 2026 | 9.97 | 9.89 | 9.89 | 10.05 | 9.86 | 10.94M |
| August 17, 2026 | 10.08 | 10 | 10 | 10.11 | 9.86 | 15.01M |
| August 14, 2026 | 10.11 | 10.13 | 10.13 | 10.21 | 10 | 16.1M |
| August 13, 2026 | 10.08 | 10.08 | 10.08 | 10.23 | 10.05 | 16.22M |
| August 12, 2026 | 9.98 | 10.13 | 10.13 | 10.18 | 9.91 | 18.47M |
| August 11, 2026 | 10.08 | 9.98 | 9.98 | 10.14 | 9.94 | 15.38M |
AD
