Byhealth Co., Ltd (SHE:300146)
China · Delayed Price · Currency is CNY 9.43
+0.14 (1.51%)
Sep 30, 2026, 3:04 PM CST
Byhealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.30 | 9.45 | 9.29 | 9.43 | 9.43 | 1.51% | 8,097,113 |
| Sep 29, 2026 | 9.25 | 9.31 | 9.21 | 9.29 | 9.29 | 0.32% | 5,742,500 |
| Sep 28, 2026 | 9.29 | 9.35 | 9.22 | 9.26 | 9.26 | -0.54% | 6,347,031 |
| Sep 24, 2026 | 9.43 | 9.51 | 9.30 | 9.31 | 9.31 | -1.17% | 7,468,470 |
| Sep 23, 2026 | 9.41 | 9.51 | 9.38 | 9.42 | 9.42 | -0.11% | 8,323,400 |
| Sep 22, 2026 | 9.35 | 9.51 | 9.35 | 9.43 | 9.43 | 0.96% | 10,534,013 |
| Sep 21, 2026 | 9.23 | 9.37 | 9.23 | 9.34 | 9.34 | 1.19% | 10,578,194 |
| Sep 18, 2026 | 9.23 | 9.36 | 9.22 | 9.23 | 9.23 | -0.11% | 10,894,040 |
| Sep 17, 2026 | 9.27 | 9.33 | 9.22 | 9.24 | 9.24 | -0.43% | 5,239,999 |
| Sep 16, 2026 | 9.23 | 9.32 | 9.17 | 9.28 | 9.28 | 0.43% | 7,738,299 |
| Sep 15, 2026 | 9.27 | 9.29 | 9.21 | 9.24 | 9.24 | -0.54% | 7,547,030 |
| Sep 14, 2026 | 9.22 | 9.31 | 9.21 | 9.29 | 9.29 | - | 10,862,712 |
| Sep 11, 2026 | 9.39 | 9.40 | 9.19 | 9.29 | 9.29 | -1.80% | 20,380,280 |
| Sep 10, 2026 | 9.69 | 9.69 | 9.44 | 9.46 | 9.46 | -3.37% | 21,384,724 |
| Sep 9, 2026 | 9.86 | 9.86 | 9.56 | 9.79 | 9.79 | -0.71% | 28,402,935 |
| Sep 8, 2026 | 9.82 | 9.92 | 9.79 | 9.86 | 9.86 | 0.31% | 9,339,516 |
| Sep 7, 2026 | 9.82 | 9.90 | 9.77 | 9.83 | 9.83 | -0.41% | 10,804,288 |
| Sep 4, 2026 | 9.85 | 9.96 | 9.78 | 9.87 | 9.87 | 1.23% | 11,846,092 |
| Sep 3, 2026 | 9.82 | 9.91 | 9.74 | 9.75 | 9.75 | -0.31% | 7,047,669 |
| Sep 2, 2026 | 9.88 | 9.94 | 9.75 | 9.78 | 9.78 | -1.51% | 8,949,238 |
| Sep 1, 2026 | 9.79 | 9.97 | 9.77 | 9.93 | 9.93 | 1.33% | 11,576,610 |
| Aug 31, 2026 | 9.80 | 9.86 | 9.73 | 9.80 | 9.80 | -0.41% | 6,742,856 |
| Aug 28, 2026 | 9.79 | 9.85 | 9.77 | 9.84 | 9.84 | 0.10% | 5,112,451 |
| Aug 27, 2026 | 9.83 | 9.85 | 9.75 | 9.83 | 9.83 | - | 5,888,300 |
| Aug 26, 2026 | 9.73 | 9.85 | 9.70 | 9.83 | 9.83 | 1.03% | 8,568,822 |
| Aug 25, 2026 | 9.57 | 9.73 | 9.55 | 9.73 | 9.73 | 1.46% | 7,318,977 |
| Aug 24, 2026 | 9.71 | 9.72 | 9.53 | 9.59 | 9.59 | -1.34% | 9,083,829 |
| Aug 21, 2026 | 9.90 | 9.92 | 9.64 | 9.72 | 9.72 | -2.21% | 12,886,900 |
| Aug 20, 2026 | 9.78 | 9.97 | 9.72 | 9.94 | 9.94 | 2.47% | 12,721,794 |
| Aug 19, 2026 | 9.90 | 9.93 | 9.67 | 9.70 | 9.70 | -1.92% | 12,176,671 |
| Aug 18, 2026 | 9.97 | 10.05 | 9.86 | 9.89 | 9.89 | -1.10% | 10,807,000 |
| Aug 17, 2026 | 10.08 | 10.11 | 9.86 | 10.00 | 10.00 | -1.28% | 14,878,143 |
| Aug 14, 2026 | 10.11 | 10.21 | 10.00 | 10.13 | 10.13 | 0.50% | 15,939,373 |
| Aug 13, 2026 | 10.08 | 10.23 | 10.05 | 10.08 | 10.08 | -0.49% | 16,129,944 |
| Aug 12, 2026 | 9.98 | 10.18 | 9.91 | 10.13 | 10.13 | 1.50% | 18,291,301 |
| Aug 11, 2026 | 10.08 | 10.14 | 9.94 | 9.98 | 9.98 | -1.29% | 15,208,900 |
| Aug 10, 2026 | 10.07 | 10.19 | 9.97 | 10.11 | 10.11 | 0.20% | 16,242,818 |
| Aug 7, 2026 | 10.15 | 10.15 | 9.95 | 10.09 | 10.09 | -0.10% | 14,789,315 |
| Aug 6, 2026 | 10.25 | 10.28 | 10.06 | 10.10 | 10.10 | -1.94% | 16,713,316 |
| Aug 5, 2026 | 10.24 | 10.41 | 10.12 | 10.30 | 10.30 | 0.49% | 21,313,329 |
| Aug 4, 2026 | 10.32 | 10.37 | 10.22 | 10.25 | 10.25 | -0.68% | 14,798,815 |
| Aug 3, 2026 | 10.35 | 10.47 | 10.26 | 10.32 | 10.32 | -1.15% | 18,213,300 |
| Jul 31, 2026 | 10.05 | 10.50 | 10.01 | 10.44 | 10.44 | 2.86% | 28,538,133 |
| Jul 30, 2026 | 10.10 | 10.34 | 10.07 | 10.15 | 10.15 | -0.29% | 27,168,371 |
| Jul 29, 2026 | 10.06 | 10.22 | 10.00 | 10.18 | 10.18 | 3.04% | 27,055,527 |
| Jul 28, 2026 | 9.91 | 10.01 | 9.82 | 9.88 | 9.88 | -1.00% | 14,314,342 |
| Jul 27, 2026 | 9.70 | 10.03 | 9.68 | 9.98 | 9.98 | 2.89% | 15,112,790 |
| Jul 24, 2026 | 9.93 | 9.99 | 9.70 | 9.70 | 9.70 | -3.29% | 18,658,537 |
| Jul 23, 2026 | 10.04 | 10.10 | 9.92 | 10.03 | 10.03 | -0.99% | 20,787,854 |
| Jul 22, 2026 | 10.28 | 10.46 | 10.05 | 10.13 | 10.13 | -4.52% | 36,304,878 |