By-health Co., Ltd. Class A 300146
SZSE · China · Health Technology
CNY 9.43+0.14 (+1.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.43 | +1.51% | CNY 9.30 | CNY 9.45 | CNY 9.29 | 8.09M |
| 2026-09-29 | CNY 9.29 | +0.32% | CNY 9.25 | CNY 9.31 | CNY 9.21 | 5.74M |
| 2026-09-28 | CNY 9.26 | -0.54% | CNY 9.29 | CNY 9.35 | CNY 9.22 | 6.35M |
| 2026-09-24 | CNY 9.31 | -1.17% | CNY 9.43 | CNY 9.51 | CNY 9.30 | 7.47M |
| 2026-09-23 | CNY 9.42 | -0.11% | CNY 9.41 | CNY 9.51 | CNY 9.38 | 8.32M |
| 2026-09-22 | CNY 9.43 | +0.96% | CNY 9.35 | CNY 9.51 | CNY 9.35 | 10.53M |
| 2026-09-21 | CNY 9.34 | +1.19% | CNY 9.23 | CNY 9.37 | CNY 9.23 | 10.58M |
| 2026-09-18 | CNY 9.23 | -0.11% | CNY 9.23 | CNY 9.36 | CNY 9.22 | 10.89M |
| 2026-09-17 | CNY 9.24 | -0.43% | CNY 9.27 | CNY 9.33 | CNY 9.22 | 5.24M |
| 2026-09-16 | CNY 9.28 | +0.43% | CNY 9.23 | CNY 9.32 | CNY 9.17 | 7.73M |
| 2026-09-15 | CNY 9.24 | -0.54% | CNY 9.27 | CNY 9.29 | CNY 9.21 | 7.55M |
| 2026-09-14 | CNY 9.29 | 0.00% | CNY 9.22 | CNY 9.31 | CNY 9.21 | 10.85M |
| 2026-09-11 | CNY 9.29 | -1.80% | CNY 9.39 | CNY 9.40 | CNY 9.19 | 20.38M |
| 2026-09-10 | CNY 9.46 | -3.37% | CNY 9.69 | CNY 9.69 | CNY 9.44 | 21.38M |
| 2026-09-09 | CNY 9.79 | -0.71% | CNY 9.86 | CNY 9.86 | CNY 9.56 | 28.34M |
| 2026-09-08 | CNY 9.86 | +0.31% | CNY 9.82 | CNY 9.92 | CNY 9.79 | 9.34M |
| 2026-09-07 | CNY 9.83 | -0.41% | CNY 9.82 | CNY 9.90 | CNY 9.77 | 10.80M |
| 2026-09-04 | CNY 9.87 | +1.23% | CNY 9.85 | CNY 9.96 | CNY 9.78 | 11.84M |
| 2026-09-03 | CNY 9.75 | -0.31% | CNY 9.82 | CNY 9.91 | CNY 9.74 | 7.05M |
| 2026-09-02 | CNY 9.78 | -1.51% | CNY 9.88 | CNY 9.94 | CNY 9.75 | 8.95M |
| 2026-09-01 | CNY 9.93 | +1.33% | CNY 9.79 | CNY 9.97 | CNY 9.77 | 11.58M |
| 2026-08-31 | CNY 9.80 | -0.41% | CNY 9.80 | CNY 9.86 | CNY 9.73 | 6.74M |
| 2026-08-28 | CNY 9.84 | +0.10% | CNY 9.79 | CNY 9.85 | CNY 9.77 | 5.11M |
| 2026-08-27 | CNY 9.83 | 0.00% | CNY 9.83 | CNY 9.85 | CNY 9.75 | 5.89M |
| 2026-08-26 | CNY 9.83 | +1.03% | CNY 9.73 | CNY 9.85 | CNY 9.70 | 8.57M |
| 2026-08-25 | CNY 9.73 | +1.46% | CNY 9.57 | CNY 9.73 | CNY 9.55 | 7.32M |
| 2026-08-24 | CNY 9.59 | -1.34% | CNY 9.71 | CNY 9.72 | CNY 9.53 | 9.08M |
| 2026-08-21 | CNY 9.72 | -2.21% | CNY 9.90 | CNY 9.92 | CNY 9.64 | 12.89M |
| 2026-08-20 | CNY 9.94 | +2.47% | CNY 9.78 | CNY 9.97 | CNY 9.72 | 12.72M |
| 2026-08-19 | CNY 9.70 | -1.92% | CNY 9.90 | CNY 9.93 | CNY 9.67 | 12.18M |
| 2026-08-18 | CNY 9.89 | -1.10% | CNY 9.97 | CNY 10.05 | CNY 9.86 | 10.81M |
| 2026-08-17 | CNY 10.00 | -1.28% | CNY 10.08 | CNY 10.11 | CNY 9.86 | 14.87M |
| 2026-08-14 | CNY 10.13 | +0.50% | CNY 10.11 | CNY 10.21 | CNY 10.00 | 15.94M |
| 2026-08-13 | CNY 10.08 | -0.49% | CNY 10.08 | CNY 10.23 | CNY 10.05 | 16.13M |
| 2026-08-12 | CNY 10.13 | +1.50% | CNY 9.98 | CNY 10.18 | CNY 9.91 | 18.29M |
| 2026-08-11 | CNY 9.98 | -1.29% | CNY 10.08 | CNY 10.14 | CNY 9.94 | 15.21M |
| 2026-08-10 | CNY 10.11 | +0.20% | CNY 10.07 | CNY 10.19 | CNY 9.97 | 16.24M |
| 2026-08-07 | CNY 10.09 | -0.10% | CNY 10.15 | CNY 10.15 | CNY 9.95 | 14.79M |
| 2026-08-06 | CNY 10.10 | -1.94% | CNY 10.25 | CNY 10.28 | CNY 10.06 | 16.71M |
| 2026-08-05 | CNY 10.30 | +0.49% | CNY 10.24 | CNY 10.41 | CNY 10.12 | 21.31M |
| 2026-08-04 | CNY 10.25 | -0.68% | CNY 10.32 | CNY 10.37 | CNY 10.22 | 14.79M |
| 2026-08-03 | CNY 10.32 | -1.15% | CNY 10.35 | CNY 10.47 | CNY 10.26 | 18.21M |
| 2026-07-31 | CNY 10.44 | +2.86% | CNY 10.05 | CNY 10.50 | CNY 10.01 | 28.53M |
| 2026-07-30 | CNY 10.15 | -0.29% | CNY 10.10 | CNY 10.34 | CNY 10.07 | 27.17M |
| 2026-07-29 | CNY 10.18 | +3.04% | CNY 10.06 | CNY 10.22 | CNY 10.00 | 27.06M |
| 2026-07-28 | CNY 9.88 | -1.00% | CNY 9.91 | CNY 10.01 | CNY 9.82 | 14.31M |
| 2026-07-27 | CNY 9.98 | +2.89% | CNY 9.70 | CNY 10.03 | CNY 9.68 | 15.11M |
| 2026-07-24 | CNY 9.70 | -3.29% | CNY 9.93 | CNY 9.99 | CNY 9.70 | 18.66M |
| 2026-07-23 | CNY 10.03 | -0.99% | CNY 10.04 | CNY 10.10 | CNY 9.92 | 20.78M |
| 2026-07-22 | CNY 10.13 | -4.52% | CNY 10.28 | CNY 10.46 | CNY 10.05 | 36.30M |
| 2026-07-21 | CNY 10.61 | +3.21% | CNY 9.87 | CNY 10.80 | CNY 9.85 | 55.09M |
| 2026-07-20 | CNY 10.28 | +2.19% | CNY 10.48 | CNY 10.88 | CNY 9.92 | 56.48M |
| 2026-07-17 | CNY 10.06 | +1.21% | CNY 11.00 | CNY 11.33 | CNY 10.02 | 57.01M |
| 2026-07-16 | CNY 9.94 | -0.30% | CNY 9.71 | CNY 9.97 | CNY 9.68 | 22.26M |
| 2026-07-15 | CNY 9.97 | +6.29% | CNY 9.38 | CNY 10.16 | CNY 9.31 | 33.96M |
| 2026-07-14 | CNY 9.38 | +1.52% | CNY 9.24 | CNY 9.45 | CNY 9.22 | 11.90M |
| 2026-07-13 | CNY 9.24 | -0.75% | CNY 9.21 | CNY 9.29 | CNY 9.16 | 9.57M |
| 2026-07-10 | CNY 9.31 | +2.31% | CNY 9.07 | CNY 9.32 | CNY 9.00 | 11.51M |
| 2026-07-09 | CNY 9.10 | -1.09% | CNY 9.15 | CNY 9.22 | CNY 9.02 | 9.17M |
| 2026-07-08 | CNY 9.20 | +1.10% | CNY 9.07 | CNY 9.24 | CNY 9.05 | 8.91M |
| 2026-07-07 | CNY 9.10 | -1.83% | CNY 9.27 | CNY 9.29 | CNY 9.08 | 7.74M |
| 2026-07-06 | CNY 9.27 | -0.86% | CNY 9.36 | CNY 9.43 | CNY 9.21 | 12.69M |
| 2026-07-03 | CNY 9.35 | +0.32% | CNY 9.32 | CNY 9.46 | CNY 9.29 | 9.32M |
| 2026-07-02 | CNY 9.32 | +1.19% | CNY 9.22 | CNY 9.43 | CNY 9.16 | 11.72M |
| 2026-07-01 | CNY 9.21 | +1.88% | CNY 9.03 | CNY 9.28 | CNY 8.96 | 11.69M |
| 2026-06-30 | CNY 9.04 | -3.52% | CNY 9.28 | CNY 9.34 | CNY 8.99 | 15.15M |
| 2026-06-29 | CNY 9.37 | +1.41% | CNY 9.20 | CNY 9.43 | CNY 8.87 | 18.40M |
| 2026-06-26 | CNY 9.24 | -5.04% | CNY 9.66 | CNY 9.73 | CNY 9.24 | 19.10M |
| 2026-06-25 | CNY 9.73 | -1.82% | CNY 9.79 | CNY 9.91 | CNY 9.60 | 13.11M |
| 2026-06-24 | CNY 9.91 | -1.59% | CNY 10.05 | CNY 10.17 | CNY 9.81 | 15.62M |
| 2026-06-23 | CNY 10.07 | -2.04% | CNY 10.18 | CNY 10.52 | CNY 10.03 | 23.44M |
| 2026-06-22 | CNY 10.28 | +4.68% | CNY 10.31 | CNY 10.60 | CNY 10.00 | 36.31M |
| 2026-06-18 | CNY 9.82 | +1.34% | CNY 9.69 | CNY 9.87 | CNY 9.57 | 11.48M |
| 2026-06-17 | CNY 9.69 | -1.22% | CNY 9.79 | CNY 9.82 | CNY 9.61 | 8.40M |
| 2026-06-16 | CNY 9.81 | -2.10% | CNY 9.97 | CNY 10.04 | CNY 9.79 | 10.48M |
| 2026-06-15 | CNY 10.02 | +1.31% | CNY 9.83 | CNY 10.07 | CNY 9.78 | 17.91M |
| 2026-06-12 | CNY 9.89 | +2.70% | CNY 9.63 | CNY 9.89 | CNY 9.59 | 24.34M |
| 2026-06-11 | CNY 9.63 | +0.31% | CNY 9.60 | CNY 9.84 | CNY 9.55 | 18.34M |
| 2026-06-10 | CNY 9.60 | +2.24% | CNY 9.37 | CNY 9.63 | CNY 9.34 | 15.92M |
| 2026-06-09 | CNY 9.39 | -0.11% | CNY 9.42 | CNY 9.50 | CNY 9.35 | 8.50M |
| 2026-06-08 | CNY 9.40 | -2.39% | CNY 9.55 | CNY 9.66 | CNY 9.34 | 14.97M |
| 2026-06-05 | CNY 9.63 | +0.84% | CNY 9.56 | CNY 9.72 | CNY 9.56 | 10.54M |
| 2026-06-04 | CNY 9.55 | -1.55% | CNY 9.73 | CNY 9.80 | CNY 9.53 | 11.13M |
| 2026-06-03 | CNY 9.70 | -1.22% | CNY 9.78 | CNY 9.80 | CNY 9.65 | 9.46M |
| 2026-06-02 | CNY 9.82 | -2.58% | CNY 10.00 | CNY 10.02 | CNY 9.78 | 13.32M |
| 2026-06-01 | CNY 10.08 | +3.17% | CNY 9.72 | CNY 10.09 | CNY 9.70 | 18.17M |
| 2026-05-29 | CNY 9.77 | +2.09% | CNY 9.54 | CNY 9.87 | CNY 9.52 | 15.53M |
| 2026-05-28 | CNY 9.57 | -1.44% | CNY 9.70 | CNY 9.74 | CNY 9.52 | 9.91M |
| 2026-05-27 | CNY 9.71 | -0.61% | CNY 9.79 | CNY 9.81 | CNY 9.58 | 13.20M |
| 2026-05-26 | CNY 9.77 | +0.31% | CNY 9.69 | CNY 9.80 | CNY 9.67 | 10.36M |