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 ¥936.49 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥387.89, while ¥1000 invested 1 year ago would be worth ¥758.37. This corresponds to total returns of -6.35%, -61.21%, -24.16%, respectively, with annualized returns of -0.65%, -17.26%, -24.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 10.07 | 10.11 | 10.11 | 10.19 | 9.97 | 16.41M |
| August 07, 2026 | 10.15 | 10.09 | 10.09 | 10.15 | 9.95 | 14.8M |
| August 06, 2026 | 10.25 | 10.1 | 10.1 | 10.28 | 10.06 | 16.87M |
| August 05, 2026 | 10.24 | 10.3 | 10.3 | 10.41 | 10.12 | 21.62M |
| August 04, 2026 | 10.32 | 10.25 | 10.25 | 10.37 | 10.22 | 17.85M |
| August 03, 2026 | 10.35 | 10.32 | 10.32 | 10.47 | 10.26 | 18.36M |
| July 31, 2026 | 10.05 | 10.44 | 10.44 | 10.5 | 10.01 | 29.05M |
| July 30, 2026 | 10.1 | 10.15 | 10.15 | 10.34 | 10.07 | 27.34M |
| July 29, 2026 | 10.06 | 10.18 | 10.18 | 10.22 | 10 | 27.54M |
| July 28, 2026 | 9.91 | 9.88 | 9.88 | 10.01 | 9.82 | 14.46M |
| July 27, 2026 | 9.7 | 9.98 | 9.98 | 10.03 | 9.68 | 15.28M |
| July 24, 2026 | 9.93 | 9.7 | 9.7 | 9.99 | 9.7 | 19.02M |
| July 23, 2026 | 10.04 | 10.03 | 10.03 | 10.1 | 9.92 | 21.1M |
| July 22, 2026 | 10.28 | 10.13 | 10.13 | 10.46 | 10.05 | 36.88M |
| July 21, 2026 | 9.87 | 10.61 | 10.61 | 10.8 | 9.85 | 55.54M |
| July 20, 2026 | 10.48 | 10.28 | 10.28 | 10.88 | 9.92 | 56.74M |
| July 17, 2026 | 11 | 10.06 | 10.06 | 11.33 | 10.02 | 57.28M |
| July 16, 2026 | 9.71 | 9.94 | 9.94 | 9.97 | 9.68 | 22.39M |
| July 15, 2026 | 9.38 | 9.97 | 9.97 | 10.16 | 9.31 | 34.17M |
| July 14, 2026 | 9.24 | 9.38 | 9.38 | 9.45 | 9.22 | 11.9M |
| July 13, 2026 | 9.21 | 9.24 | 9.24 | 9.29 | 9.16 | 9.6M |
| July 10, 2026 | 9.07 | 9.31 | 9.31 | 9.32 | 9 | 11.63M |
| July 09, 2026 | 9.15 | 9.1 | 9.1 | 9.22 | 9.02 | 9.17M |
| July 08, 2026 | 9.07 | 9.2 | 9.2 | 9.24 | 9.05 | 8.91M |
| July 07, 2026 | 9.27 | 9.1 | 9.1 | 9.29 | 9.08 | 7.74M |
| July 06, 2026 | 9.36 | 9.27 | 9.27 | 9.43 | 9.21 | 12.69M |
| July 03, 2026 | 9.32 | 9.35 | 9.35 | 9.46 | 9.29 | 9.32M |
| July 02, 2026 | 9.22 | 9.32 | 9.32 | 9.43 | 9.16 | 11.72M |
| July 01, 2026 | 9.03 | 9.21 | 9.21 | 9.28 | 8.96 | 11.69M |
| June 30, 2026 | 9.28 | 9.04 | 9.04 | 9.34 | 8.99 | 15.15M |
| June 29, 2026 | 9.2 | 9.37 | 9.37 | 9.43 | 8.87 | 18.4M |
| June 26, 2026 | 9.66 | 9.24 | 9.24 | 9.73 | 9.24 | 19.1M |
| June 25, 2026 | 9.79 | 9.73 | 9.73 | 9.91 | 9.6 | 13.11M |
| June 24, 2026 | 10.05 | 9.91 | 9.91 | 10.17 | 9.81 | 15.62M |
| June 23, 2026 | 10.18 | 10.07 | 10.07 | 10.52 | 10.03 | 23.44M |
| 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 |
AD
