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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.67	12.72	12.72	12.8	12.61	18.6M
November 18, 2025	12.59	12.7	12.7	12.85	12.49	25.44M
November 17, 2025	12.7	12.6	12.6	12.96	12.45	27.87M
November 14, 2025	12.91	12.72	12.72	13.09	12.71	26.54M
November 13, 2025	12.87	13.05	13.05	13.08	12.7	25.31M
November 12, 2025	12.8	12.91	12.91	12.95	12.77	24.09M
November 11, 2025	12.83	12.83	12.83	12.89	12.7	23.46M
November 10, 2025	12.49	12.79	12.79	12.85	12.4	25.55M
November 07, 2025	12.55	12.5	12.5	12.69	12.49	22.18M
November 06, 2025	12.48	12.56	12.56	12.61	12.41	17.45M
November 05, 2025	12.46	12.52	12.52	12.6	12.43	16.24M
November 04, 2025	12.68	12.55	12.55	12.75	12.47	19.14M
November 03, 2025	12.55	12.68	12.68	12.78	12.53	27.32M
October 31, 2025	12.75	12.55	12.55	12.88	12.55	30.75M
October 30, 2025	12.91	12.71	12.71	13.2	12.71	72.07M
October 29, 2025	12.21	12.43	12.43	12.55	12.11	22.82M
October 28, 2025	12.32	12.21	12.21	12.34	12.16	13.41M
October 27, 2025	12.36	12.31	12.31	12.44	12.24	17.58M
October 24, 2025	12.07	12.36	12.36	12.68	12.07	36.38M
October 23, 2025	12.1	12.06	12.06	12.13	11.9	15.32M
October 22, 2025	12.2	12.11	12.11	12.31	12.08	12.94M
October 21, 2025	12.3	12.24	12.24	12.38	12.19	18.18M
October 20, 2025	12.3	12.3	12.3	12.41	12.16	23.03M
October 17, 2025	12.37	12.26	12.26	12.56	12.26	29.61M
October 16, 2025	12.1	12.46	12.46	12.84	12.1	57.02M
October 15, 2025	11.71	12.12	12.12	12.13	11.66	33.49M
October 14, 2025	11.67	11.69	11.69	11.79	11.6	19.17M
October 13, 2025	11.53	11.64	11.64	11.67	11.49	17.96M
October 10, 2025	11.64	11.77	11.77	11.82	11.6	21.19M
October 09, 2025	11.55	11.64	11.64	11.66	11.46	17.34M
September 30, 2025	11.61	11.53	11.53	11.64	11.43	15.21M
September 29, 2025	11.49	11.62	11.62	11.67	11.43	17.07M
September 26, 2025	11.6	11.52	11.52	11.66	11.48	16.05M
September 25, 2025	11.7	11.64	11.64	11.72	11.58	15.37M
September 24, 2025	11.67	11.69	11.69	11.74	11.61	15.76M
September 23, 2025	11.92	11.67	11.67	11.95	11.52	20.63M
September 22, 2025	12.09	11.94	11.94	12.09	11.85	21.5M
September 19, 2025	12.09	12.06	12.06	12.17	11.9	24.65M
September 18, 2025	12.06	12.07	12.07	12.47	11.99	39.5M
September 17, 2025	12.1	12.04	12.04	12.13	12	15.49M
September 16, 2025	12.14	12.06	12.06	12.14	11.99	13.2M
September 15, 2025	12.12	12.1	12.1	12.16	12.06	12.01M
September 12, 2025	12.22	12.12	12.12	12.28	12.09	13.81M
September 11, 2025	12.15	12.25	12.25	12.25	12.01	15.85M
September 10, 2025	12.3	12.15	12.15	12.33	12.14	13.28M
September 09, 2025	12.33	12.35	12.35	12.4	12.21	17.08M
September 08, 2025	12.3	12.36	12.36	12.45	12.23	22.62M
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

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