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 ¥962.72 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥320.7, while ¥1000 invested 1 year ago would be worth ¥914.62. This corresponds to total returns of -3.73%, -67.93%, -8.54%, respectively, with annualized returns of -0.38%, -20.33%, -8.54%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.31 | 10.28 | 10.28 | 10.6 | 10 | 36.31M |
| June 18, 2026 | 9.69 | 9.82 | 9.82 | 9.87 | 9.57 | 11.48M |
| June 17, 2026 | 9.79 | 9.69 | 9.69 | 9.82 | 9.61 | 8.4M |
| June 16, 2026 | 9.97 | 9.81 | 9.81 | 10.04 | 9.79 | 10.48M |
| June 15, 2026 | 9.83 | 10.02 | 10.02 | 10.07 | 9.78 | 17.91M |
| June 12, 2026 | 9.63 | 9.89 | 9.89 | 9.89 | 9.59 | 24.34M |
| June 11, 2026 | 9.6 | 9.63 | 9.63 | 9.84 | 9.55 | 18.34M |
| June 10, 2026 | 9.37 | 9.6 | 9.6 | 9.63 | 9.34 | 15.92M |
| June 09, 2026 | 9.42 | 9.39 | 9.39 | 9.5 | 9.35 | 8.5M |
| June 08, 2026 | 9.55 | 9.4 | 9.4 | 9.66 | 9.34 | 14.97M |
| June 05, 2026 | 9.56 | 9.63 | 9.63 | 9.72 | 9.56 | 10.54M |
| June 04, 2026 | 9.73 | 9.55 | 9.55 | 9.8 | 9.53 | 11.13M |
| June 03, 2026 | 9.78 | 9.7 | 9.7 | 9.8 | 9.65 | 9.46M |
| 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 |
AD
