Byhealth Co., Ltd (SHE:300146)
China
· Delayed Price · Currency is CNY 11.92
+0.04 (0.34%)
At close: Dec 5, 2025
Byhealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 11.61 | 11.64 | 11.43 | 11.53 | 11.53 | -0.77% | 15,206,020 |
| Sep 29, 2025 | 11.49 | 11.67 | 11.43 | 11.62 | 11.62 | 0.87% | 17,073,000 |
| Sep 26, 2025 | 11.60 | 11.66 | 11.48 | 11.52 | 11.52 | -1.03% | 16,046,810 |
| Sep 25, 2025 | 11.70 | 11.72 | 11.58 | 11.64 | 11.64 | -0.43% | 15,367,950 |
| Sep 24, 2025 | 11.67 | 11.74 | 11.61 | 11.69 | 11.69 | 0.17% | 15,761,220 |
| Sep 23, 2025 | 11.92 | 11.95 | 11.52 | 11.67 | 11.67 | -2.26% | 20,626,410 |
| Sep 22, 2025 | 12.02 | 12.08 | 11.85 | 11.94 | 11.94 | -1.00% | 21,495,380 |
| Sep 19, 2025 | 12.09 | 12.17 | 11.90 | 12.06 | 12.06 | -0.08% | 24,652,620 |
| Sep 18, 2025 | 12.06 | 12.47 | 11.99 | 12.07 | 12.07 | 0.25% | 39,497,690 |
| Sep 17, 2025 | 12.10 | 12.13 | 12.00 | 12.04 | 12.04 | -0.17% | 15,487,250 |
| Sep 16, 2025 | 12.14 | 12.14 | 11.99 | 12.06 | 12.06 | -0.33% | 13,196,800 |
| Sep 15, 2025 | 12.12 | 12.16 | 12.06 | 12.10 | 12.10 | -0.17% | 12,013,780 |
| Sep 12, 2025 | 12.22 | 12.28 | 12.09 | 12.12 | 12.12 | -1.06% | 13,805,040 |
| Sep 11, 2025 | 12.15 | 12.25 | 12.01 | 12.25 | 12.25 | 0.82% | 15,848,870 |
| Sep 10, 2025 | 12.30 | 12.33 | 12.14 | 12.15 | 12.15 | -1.62% | 13,275,070 |
| Sep 9, 2025 | 12.33 | 12.40 | 12.21 | 12.35 | 12.35 | -0.08% | 17,081,570 |
| Sep 8, 2025 | 12.30 | 12.45 | 12.23 | 12.36 | 12.36 | 0.98% | 22,617,550 |
| Sep 5, 2025 | 12.00 | 12.28 | 11.91 | 12.24 | 12.24 | 2.26% | 24,546,400 |
| Sep 4, 2025 | 11.85 | 12.04 | 11.80 | 11.97 | 11.97 | 1.18% | 24,746,990 |
| Sep 3, 2025 | 12.15 | 12.19 | 11.82 | 11.83 | 11.83 | -2.31% | 19,847,440 |
| Sep 2, 2025 | 12.20 | 12.25 | 12.01 | 12.11 | 12.11 | -0.66% | 20,713,790 |
| Sep 1, 2025 | 12.29 | 12.39 | 12.16 | 12.19 | 12.19 | -0.57% | 26,192,660 |
| Aug 29, 2025 | 12.22 | 12.37 | 12.20 | 12.26 | 12.26 | 0.25% | 19,257,620 |
| Aug 28, 2025 | 12.28 | 12.38 | 11.95 | 12.23 | 12.23 | 0.08% | 25,863,750 |
| Aug 27, 2025 | 12.57 | 12.60 | 12.22 | 12.22 | 12.22 | -2.94% | 28,643,810 |
| Aug 26, 2025 | 12.49 | 12.72 | 12.42 | 12.59 | 12.59 | 0.88% | 30,601,520 |
| Aug 25, 2025 | 12.43 | 12.51 | 12.39 | 12.48 | 12.48 | 0.56% | 27,827,210 |
| Aug 22, 2025 | 12.42 | 12.45 | 12.29 | 12.41 | 12.41 | -0.32% | 21,600,250 |
| Aug 21, 2025 | 12.50 | 12.53 | 12.37 | 12.45 | 12.45 | -0.24% | 23,455,390 |
| Aug 20, 2025 | 12.30 | 12.52 | 12.25 | 12.48 | 12.48 | 1.63% | 32,015,750 |
| Aug 19, 2025 | 12.34 | 12.41 | 12.25 | 12.28 | 12.28 | -0.49% | 20,820,010 |
| Aug 18, 2025 | 12.42 | 12.47 | 12.29 | 12.34 | 12.34 | -0.16% | 29,738,300 |
| Aug 15, 2025 | 12.23 | 12.41 | 12.20 | 12.36 | 12.36 | 1.15% | 23,982,040 |
| Aug 14, 2025 | 12.37 | 12.42 | 12.15 | 12.22 | 12.22 | -1.21% | 24,300,070 |
| Aug 13, 2025 | 12.51 | 12.53 | 12.34 | 12.37 | 12.37 | -0.32% | 26,151,740 |
| Aug 12, 2025 | 12.73 | 12.82 | 12.32 | 12.41 | 12.41 | -2.51% | 42,320,870 |
| Aug 11, 2025 | 12.56 | 13.05 | 12.44 | 12.73 | 12.73 | 6.80% | 75,974,940 |
| Aug 8, 2025 | 11.88 | 11.93 | 11.80 | 11.92 | 11.92 | 0.51% | 11,766,550 |
| Aug 7, 2025 | 11.87 | 11.94 | 11.85 | 11.86 | 11.86 | - | 10,943,700 |
| Aug 6, 2025 | 11.88 | 11.94 | 11.82 | 11.86 | 11.86 | -0.34% | 10,449,300 |
| Aug 5, 2025 | 11.83 | 11.95 | 11.80 | 11.90 | 11.90 | 0.85% | 12,285,900 |
| Aug 4, 2025 | 11.80 | 11.83 | 11.73 | 11.80 | 11.80 | -0.42% | 11,969,600 |
| Aug 1, 2025 | 11.76 | 12.02 | 11.75 | 11.85 | 11.85 | 0.68% | 12,178,890 |
| Jul 31, 2025 | 11.93 | 11.97 | 11.73 | 11.77 | 11.77 | -1.67% | 17,008,400 |
| Jul 30, 2025 | 11.89 | 12.09 | 11.83 | 11.97 | 11.97 | 0.76% | 21,392,100 |
| Jul 29, 2025 | 11.99 | 12.05 | 11.76 | 11.88 | 11.88 | 0.42% | 14,969,640 |
| Jul 28, 2025 | 11.85 | 11.91 | 11.74 | 11.83 | 11.83 | - | 12,393,960 |
| Jul 25, 2025 | 11.91 | 11.98 | 11.82 | 11.83 | 11.83 | -0.67% | 14,046,400 |
| Jul 24, 2025 | 11.71 | 11.92 | 11.71 | 11.91 | 11.91 | 1.71% | 16,705,500 |
| Jul 23, 2025 | 11.73 | 11.82 | 11.66 | 11.71 | 11.71 | -0.43% | 15,106,710 |
| Jul 22, 2025 | 11.62 | 11.76 | 11.54 | 11.76 | 11.76 | 1.20% | 16,940,950 |
| Jul 21, 2025 | 11.57 | 11.66 | 11.56 | 11.62 | 11.62 | 0.26% | 12,366,460 |
| Jul 18, 2025 | 11.60 | 11.64 | 11.50 | 11.59 | 11.59 | -0.09% | 10,886,140 |
| Jul 17, 2025 | 11.56 | 11.67 | 11.52 | 11.60 | 11.60 | 0.35% | 8,159,703 |
| Jul 16, 2025 | 11.53 | 11.57 | 11.49 | 11.56 | 11.56 | 0.43% | 7,551,200 |
| Jul 15, 2025 | 11.66 | 11.68 | 11.45 | 11.51 | 11.51 | -1.54% | 12,836,500 |
| Jul 14, 2025 | 11.58 | 11.75 | 11.53 | 11.69 | 11.69 | 0.86% | 13,067,630 |
| Jul 11, 2025 | 11.49 | 11.64 | 11.46 | 11.59 | 11.59 | 0.87% | 14,808,700 |