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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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