Byhealth Co., Ltd (SHE:300146)
China flag China · Delayed Price · Currency is CNY
11.59
+0.07 (0.61%)
Sep 29, 2025, 2:45 PM CST

Byhealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.6011.6611.4811.5211.52-1.03%16,046,811
Sep 25, 202511.7011.7211.5811.6411.64-0.43%15,367,957
Sep 24, 202511.6711.7411.6111.6911.690.17%15,761,222
Sep 23, 202511.9211.9511.5211.6711.67-2.26%20,626,411
Sep 22, 202512.0212.0811.8511.9411.94-1.00%21,495,383
Sep 19, 202512.0912.1711.9012.0612.06-0.08%24,652,625
Sep 18, 202512.0612.4711.9912.0712.070.25%39,497,690
Sep 17, 202512.1012.1312.0012.0412.04-0.17%15,487,251
Sep 16, 202512.1412.1411.9912.0612.06-0.33%13,196,800
Sep 15, 202512.1212.1612.0612.1012.10-0.17%12,013,789
Sep 12, 202512.2212.2812.0912.1212.12-1.06%13,805,045
Sep 11, 202512.1512.2512.0112.2512.250.82%15,848,875
Sep 10, 202512.3012.3312.1412.1512.15-1.62%13,275,075
Sep 9, 202512.3312.4012.2112.3512.35-0.08%17,082,370
Sep 8, 202512.3012.4512.2312.3612.360.98%22,617,755
Sep 5, 202512.0012.2811.9112.2412.242.26%24,546,409
Sep 4, 202511.8512.0411.8011.9711.971.18%24,746,995
Sep 3, 202512.1512.1911.8211.8311.83-2.31%19,847,448
Sep 2, 202512.2012.2512.0112.1112.11-0.66%20,713,794
Sep 1, 202512.2912.3912.1612.1912.19-0.57%26,192,665
Aug 29, 202512.2212.3712.2012.2612.260.25%19,257,620
Aug 28, 202512.2812.3811.9512.2312.230.08%25,863,756
Aug 27, 202512.5712.6012.2212.2212.22-2.94%28,645,415
Aug 26, 202512.4912.7212.4212.5912.590.88%30,601,529
Aug 25, 202512.4312.5112.3912.4812.480.56%27,827,217
Aug 22, 202512.4212.4512.2912.4112.41-0.32%21,600,257
Aug 21, 202512.5012.5312.3712.4512.45-0.24%23,455,393
Aug 20, 202512.3012.5212.2512.4812.481.63%32,015,854
Aug 19, 202512.3412.4112.2512.2812.28-0.49%20,820,014
Aug 18, 202512.4212.4712.2912.3412.34-0.16%29,738,300
Aug 15, 202512.2312.4112.2012.3612.361.15%23,982,043
Aug 14, 202512.3712.4212.1512.2212.22-1.21%24,300,079
Aug 13, 202512.5112.5312.3412.3712.37-0.32%26,151,748
Aug 12, 202512.7312.8212.3212.4112.41-2.51%42,320,870
Aug 11, 202512.5613.0512.4412.7312.736.80%75,975,448
Aug 8, 202511.8811.9311.8011.9211.920.51%11,767,552
Aug 7, 202511.8711.9411.8511.8611.86-10,943,700
Aug 6, 202511.8811.9411.8211.8611.86-0.34%10,449,300
Aug 5, 202511.8311.9511.8011.9011.900.85%12,285,900
Aug 4, 202511.8011.8311.7311.8011.80-0.42%11,969,600
Aug 1, 202511.7612.0211.7511.8511.850.68%12,178,890
Jul 31, 202511.9311.9711.7311.7711.77-1.67%17,008,400
Jul 30, 202511.8912.0911.8311.9711.970.76%21,392,100
Jul 29, 202511.9912.0511.7611.8811.880.42%14,969,748
Jul 28, 202511.8511.9111.7411.8311.83-12,394,066
Jul 25, 202511.9111.9811.8211.8311.83-0.67%14,046,402
Jul 24, 202511.7111.9211.7111.9111.911.71%16,705,505
Jul 23, 202511.7311.8211.6611.7111.71-0.43%15,106,716
Jul 22, 202511.6211.7611.5411.7611.761.20%16,940,954
Jul 21, 202511.5711.6611.5611.6211.620.26%12,366,466