Byhealth Co., Ltd (SHE:300146)
China
· Delayed Price · Currency is CNY 11.57
+0.05 (0.43%)
At close: Mar 9, 2026
Byhealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.40 | 11.58 | 11.33 | 11.57 | - | 0.43% | 15,583,166 |
| Mar 6, 2026 | 11.33 | 11.54 | 11.31 | 11.52 | 11.52 | 1.50% | 11,442,190 |
| Mar 5, 2026 | 11.54 | 11.57 | 11.33 | 11.35 | 11.35 | -0.61% | 14,244,110 |
| Mar 4, 2026 | 11.69 | 11.73 | 11.40 | 11.42 | 11.42 | -2.39% | 20,640,163 |
| Mar 3, 2026 | 11.82 | 11.94 | 11.65 | 11.70 | 11.70 | -1.02% | 20,421,055 |
| Mar 2, 2026 | 11.95 | 12.03 | 11.73 | 11.82 | 11.82 | -1.99% | 22,524,240 |
| Feb 27, 2026 | 12.07 | 12.11 | 12.02 | 12.06 | 12.06 | 0.25% | 8,085,628 |
| Feb 26, 2026 | 12.22 | 12.26 | 12.01 | 12.03 | 12.03 | -1.64% | 13,771,360 |
| Feb 25, 2026 | 12.12 | 12.30 | 12.07 | 12.23 | 12.23 | 1.33% | 14,573,260 |
| Feb 24, 2026 | 12.18 | 12.20 | 12.03 | 12.07 | 12.07 | -0.25% | 14,485,160 |
| Feb 13, 2026 | 12.28 | 12.37 | 12.08 | 12.10 | 12.10 | -1.39% | 12,139,270 |
| Feb 12, 2026 | 12.46 | 12.51 | 12.25 | 12.27 | 12.27 | -1.60% | 13,409,900 |
| Feb 11, 2026 | 12.43 | 12.56 | 12.40 | 12.47 | 12.47 | - | 12,266,270 |
| Feb 10, 2026 | 12.50 | 12.51 | 12.37 | 12.47 | 12.47 | 0.32% | 12,110,540 |
| Feb 9, 2026 | 12.39 | 12.47 | 12.27 | 12.43 | 12.43 | 0.97% | 14,234,030 |
| Feb 6, 2026 | 12.39 | 12.44 | 12.30 | 12.31 | 12.31 | -1.05% | 15,754,380 |
| Feb 5, 2026 | 12.25 | 12.57 | 12.23 | 12.44 | 12.44 | 1.55% | 23,328,273 |
| Feb 4, 2026 | 12.11 | 12.28 | 12.06 | 12.25 | 12.25 | 1.07% | 14,659,310 |
| Feb 3, 2026 | 12.02 | 12.15 | 11.94 | 12.12 | 12.12 | 1.51% | 14,677,850 |
| Feb 2, 2026 | 12.08 | 12.26 | 11.91 | 11.94 | 11.94 | -1.89% | 20,796,380 |
| Jan 30, 2026 | 12.40 | 12.45 | 12.10 | 12.17 | 12.17 | -2.48% | 20,295,760 |
| Jan 29, 2026 | 12.30 | 12.49 | 12.21 | 12.48 | 12.48 | 1.30% | 20,181,230 |
| Jan 28, 2026 | 12.48 | 12.53 | 12.30 | 12.32 | 12.32 | -1.44% | 15,900,100 |
| Jan 27, 2026 | 12.59 | 12.63 | 12.32 | 12.50 | 12.50 | -0.79% | 21,117,200 |
| Jan 26, 2026 | 12.72 | 12.76 | 12.43 | 12.60 | 12.60 | -0.32% | 24,165,660 |
| Jan 23, 2026 | 12.53 | 12.66 | 12.46 | 12.64 | 12.64 | 1.12% | 19,098,060 |
| Jan 22, 2026 | 12.48 | 12.55 | 12.44 | 12.50 | 12.50 | 0.08% | 11,570,100 |
| Jan 21, 2026 | 12.51 | 12.56 | 12.41 | 12.49 | 12.49 | -0.48% | 12,678,700 |
| Jan 20, 2026 | 12.35 | 12.57 | 12.33 | 12.55 | 12.55 | 1.62% | 19,810,524 |
| Jan 19, 2026 | 12.21 | 12.38 | 12.16 | 12.35 | 12.35 | 1.15% | 13,429,370 |
| Jan 16, 2026 | 12.43 | 12.47 | 12.16 | 12.21 | 12.21 | -1.69% | 19,249,700 |
| Jan 15, 2026 | 12.33 | 12.50 | 12.30 | 12.42 | 12.42 | 0.57% | 17,101,400 |
| Jan 14, 2026 | 12.44 | 12.61 | 12.22 | 12.35 | 12.35 | -0.72% | 25,393,760 |
| Jan 13, 2026 | 12.53 | 12.67 | 12.40 | 12.44 | 12.44 | -0.32% | 23,941,178 |
| Jan 12, 2026 | 12.31 | 12.56 | 12.29 | 12.48 | 12.48 | 1.63% | 23,097,340 |
| Jan 9, 2026 | 12.21 | 12.36 | 12.19 | 12.28 | 12.28 | 0.41% | 16,236,570 |
| Jan 8, 2026 | 12.12 | 12.31 | 12.11 | 12.23 | 12.23 | 0.66% | 13,852,160 |
| Jan 7, 2026 | 12.36 | 12.37 | 12.10 | 12.15 | 12.15 | -1.70% | 16,316,320 |
| Jan 6, 2026 | 12.22 | 12.38 | 12.20 | 12.36 | 12.36 | 0.90% | 18,166,050 |
| Jan 5, 2026 | 12.03 | 12.29 | 12.03 | 12.25 | 12.25 | 2.00% | 17,359,860 |
| Dec 31, 2025 | 12.10 | 12.24 | 12.00 | 12.01 | 12.01 | -0.66% | 12,059,468 |
| Dec 30, 2025 | 12.16 | 12.23 | 12.07 | 12.09 | 12.09 | -0.58% | 10,722,533 |
| Dec 29, 2025 | 12.23 | 12.30 | 12.13 | 12.16 | 12.16 | -0.65% | 12,474,800 |
| Dec 26, 2025 | 12.29 | 12.36 | 12.21 | 12.24 | 12.24 | -1.05% | 14,216,000 |
| Dec 25, 2025 | 12.09 | 12.38 | 12.04 | 12.37 | 12.37 | 2.83% | 17,334,949 |
| Dec 24, 2025 | 12.03 | 12.08 | 11.95 | 12.03 | 12.03 | 0.08% | 11,384,200 |
| Dec 23, 2025 | 12.18 | 12.18 | 12.00 | 12.02 | 12.02 | -1.15% | 12,978,450 |
| Dec 22, 2025 | 12.28 | 12.29 | 12.13 | 12.16 | 12.16 | -0.57% | 16,721,400 |
| Dec 19, 2025 | 12.00 | 12.24 | 11.91 | 12.23 | 12.23 | 2.26% | 22,121,840 |
| Dec 18, 2025 | 11.80 | 12.02 | 11.78 | 11.96 | 11.96 | 0.93% | 17,316,270 |
| Dec 17, 2025 | 11.80 | 11.88 | 11.68 | 11.85 | 11.85 | 0.51% | 15,496,590 |
| Dec 16, 2025 | 11.72 | 11.82 | 11.66 | 11.79 | 11.79 | 0.77% | 15,733,320 |
| Dec 15, 2025 | 11.66 | 11.82 | 11.66 | 11.70 | 11.70 | 0.52% | 12,442,770 |
| Dec 12, 2025 | 11.64 | 11.75 | 11.59 | 11.64 | 11.64 | - | 11,518,470 |
| Dec 11, 2025 | 11.78 | 11.78 | 11.61 | 11.64 | 11.64 | -0.85% | 9,303,000 |
| Dec 10, 2025 | 11.71 | 11.78 | 11.63 | 11.74 | 11.74 | 0.43% | 12,133,200 |
| Dec 9, 2025 | 11.80 | 11.81 | 11.68 | 11.69 | 11.69 | -0.76% | 13,767,150 |
| Dec 8, 2025 | 11.93 | 11.98 | 11.77 | 11.78 | 11.78 | -1.17% | 21,088,340 |
| Dec 5, 2025 | 11.90 | 11.95 | 11.83 | 11.92 | 11.92 | 0.34% | 12,333,305 |
| Dec 4, 2025 | 12.08 | 12.10 | 11.83 | 11.88 | 11.88 | -1.82% | 17,326,700 |
| Dec 3, 2025 | 12.13 | 12.23 | 12.07 | 12.10 | 12.10 | - | 11,985,440 |
| Dec 2, 2025 | 12.09 | 12.18 | 12.04 | 12.10 | 12.10 | 0.08% | 10,431,390 |
| Dec 1, 2025 | 12.18 | 12.22 | 12.07 | 12.09 | 12.09 | -0.82% | 14,999,600 |
| Nov 28, 2025 | 12.22 | 12.24 | 12.07 | 12.19 | 12.19 | -0.25% | 11,729,880 |
| Nov 27, 2025 | 12.34 | 12.44 | 12.19 | 12.22 | 12.22 | -0.65% | 11,520,300 |
| Nov 26, 2025 | 12.46 | 12.57 | 12.24 | 12.30 | 12.30 | -1.05% | 13,962,190 |
| Nov 25, 2025 | 12.30 | 12.59 | 12.23 | 12.43 | 12.43 | 1.47% | 17,501,490 |
| Nov 24, 2025 | 12.30 | 12.42 | 12.24 | 12.25 | 12.25 | 0.33% | 13,935,820 |
| Nov 21, 2025 | 12.35 | 12.50 | 12.10 | 12.21 | 12.21 | -1.37% | 23,622,140 |
| Nov 20, 2025 | 12.69 | 12.72 | 12.38 | 12.38 | 12.38 | -2.67% | 21,003,212 |
| Nov 19, 2025 | 12.67 | 12.80 | 12.61 | 12.72 | 12.72 | 0.16% | 18,475,710 |
| Nov 18, 2025 | 12.59 | 12.85 | 12.49 | 12.70 | 12.70 | 0.79% | 25,268,300 |
| Nov 17, 2025 | 12.70 | 12.96 | 12.45 | 12.60 | 12.60 | -0.94% | 27,868,340 |
| Nov 14, 2025 | 12.91 | 13.09 | 12.71 | 12.72 | 12.72 | -2.53% | 26,536,460 |
| Nov 13, 2025 | 12.87 | 13.08 | 12.70 | 13.05 | 13.05 | 1.08% | 25,309,600 |
| Nov 12, 2025 | 12.80 | 12.95 | 12.77 | 12.91 | 12.91 | 0.62% | 24,087,630 |
| Nov 11, 2025 | 12.83 | 12.89 | 12.70 | 12.83 | 12.83 | 0.31% | 23,455,430 |
| Nov 10, 2025 | 12.49 | 12.85 | 12.40 | 12.79 | 12.79 | 2.32% | 25,551,600 |
| Nov 7, 2025 | 12.55 | 12.69 | 12.49 | 12.50 | 12.50 | -0.48% | 22,180,690 |
| Nov 6, 2025 | 12.48 | 12.61 | 12.41 | 12.56 | 12.56 | 0.32% | 17,448,820 |
| Nov 5, 2025 | 12.46 | 12.60 | 12.43 | 12.52 | 12.52 | -0.24% | 16,237,210 |
| Nov 4, 2025 | 12.68 | 12.75 | 12.47 | 12.55 | 12.55 | -1.03% | 19,144,090 |
| Nov 3, 2025 | 12.55 | 12.78 | 12.53 | 12.68 | 12.68 | 1.04% | 27,321,840 |
| Oct 31, 2025 | 12.75 | 12.88 | 12.55 | 12.55 | 12.55 | -1.26% | 30,752,610 |
| Oct 30, 2025 | 12.91 | 13.20 | 12.71 | 12.71 | 12.71 | 2.25% | 72,065,180 |
| Oct 29, 2025 | 12.21 | 12.55 | 12.11 | 12.43 | 12.43 | 1.80% | 22,816,490 |
| Oct 28, 2025 | 12.32 | 12.34 | 12.16 | 12.21 | 12.21 | -0.81% | 13,407,400 |
| Oct 27, 2025 | 12.36 | 12.44 | 12.24 | 12.31 | 12.31 | -0.40% | 17,582,780 |
| Oct 24, 2025 | 12.07 | 12.68 | 12.07 | 12.36 | 12.36 | 2.49% | 36,380,620 |
| Oct 23, 2025 | 12.10 | 12.13 | 11.90 | 12.06 | 12.06 | -0.41% | 15,316,510 |
| Oct 22, 2025 | 12.20 | 12.31 | 12.08 | 12.11 | 12.11 | -1.06% | 12,937,260 |
| Oct 21, 2025 | 12.30 | 12.38 | 12.19 | 12.24 | 12.24 | -0.49% | 18,183,990 |
| Oct 20, 2025 | 12.30 | 12.41 | 12.16 | 12.30 | 12.30 | 0.33% | 23,029,520 |
| Oct 17, 2025 | 12.37 | 12.56 | 12.26 | 12.26 | 12.26 | -1.61% | 29,608,700 |
| Oct 16, 2025 | 12.10 | 12.84 | 12.10 | 12.46 | 12.46 | 2.81% | 57,016,540 |
| Oct 15, 2025 | 11.71 | 12.13 | 11.66 | 12.12 | 12.12 | 3.68% | 33,492,170 |
| Oct 14, 2025 | 11.67 | 11.79 | 11.60 | 11.69 | 11.69 | 0.43% | 19,170,560 |
| Oct 13, 2025 | 11.53 | 11.67 | 11.49 | 11.64 | 11.64 | -1.10% | 17,964,420 |
| Oct 10, 2025 | 11.64 | 11.82 | 11.60 | 11.77 | 11.77 | 1.12% | 21,189,160 |
| Oct 9, 2025 | 11.55 | 11.66 | 11.46 | 11.64 | 11.64 | 0.95% | 17,335,820 |