Shenzhen - Delayed Quote CNY

BYHEALTH (300146.SZ)

11.66
-0.32
(-2.67%)
At close: 3:04:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202511.6011.9811.6611.6611.6618,756,000
Jun 4, 202511.8111.9811.7611.9811.9818,790,700
Jun 3, 202511.6211.8311.5511.8011.8013,626,024
May 30, 202511.6011.7411.6011.6811.6813,547,987
May 29, 202511.6011.6611.4711.6411.6412,641,654
May 28, 202511.6311.6811.4911.6311.6311,052,687
May 27, 202511.4211.7811.4211.6311.6316,354,073
May 26, 202511.4311.5111.3311.4511.4510,019,525
May 23, 202511.5911.6011.4111.4111.4113,885,601
May 22, 202511.7411.8111.5811.6011.6012,961,513
May 21, 202511.8812.0411.7511.8011.8019,222,800
May 20, 202511.3112.1411.3011.9311.9345,772,961
May 19, 202511.3311.3311.2311.3011.3010,009,176
May 16, 202511.4311.4511.3311.3311.3311,702,900
May 15, 202511.3311.5311.2611.5011.5016,563,465
May 14, 202511.2811.4011.2011.3511.3510,794,800
May 13, 202511.2411.3711.1711.3311.3312,548,100
May 12, 202511.1911.2211.1011.1911.197,468,900
May 9, 202511.1611.2311.1111.1611.167,135,400
May 8, 202511.1011.1811.0611.1711.176,487,568
May 7, 202511.2011.2411.0911.1611.1610,604,440
May 6, 202511.0211.1111.0011.1111.119,118,727
Apr 30, 202510.9911.1110.9410.9910.996,787,115
Apr 29, 202510.8711.0010.8110.9810.986,217,320
Apr 28, 202510.8310.9310.7810.8810.888,376,020
Apr 25, 202510.9911.0710.9110.9210.927,606,100
Apr 24, 202511.0511.1010.9511.0011.007,191,700
Apr 23, 202511.1911.2011.0211.0211.029,394,544
Apr 22, 2025 0.36 Dividend
Apr 22, 202511.0911.2310.9511.1611.1612,577,224
Apr 21, 202511.3311.4311.2511.4211.068,896,299
Apr 18, 202511.2811.3711.2111.3611.007,767,000
Apr 17, 202511.2611.3711.2011.3110.957,722,900
Apr 16, 202511.2411.3311.1111.3010.949,971,310
Apr 15, 202511.1811.3811.1311.2610.9110,206,700
Apr 14, 202511.2011.3011.1611.2110.868,893,677
Apr 11, 202511.2511.3111.1311.1610.8111,428,176
Apr 10, 202511.2011.5011.1511.3510.9918,688,100
Apr 9, 202510.8611.1810.6311.1210.7717,707,331
Apr 8, 202510.8011.0210.7510.9510.6020,292,363
Apr 7, 202511.2711.3810.3110.5710.2434,407,476
Apr 3, 202511.6511.8011.6211.7011.337,745,400
Apr 2, 202511.7511.7711.6811.7011.335,965,900
Apr 1, 202511.6311.8511.6011.7711.408,720,300
Mar 31, 202511.7211.7911.5211.6311.2610,447,932
Mar 28, 202511.8611.9511.7711.7711.409,770,200
Mar 27, 202511.9211.9611.7811.8711.5010,607,000
Mar 26, 202511.9412.0211.8711.9211.5411,724,822
Mar 25, 202511.9511.9911.7911.9611.5812,021,100
Mar 24, 202511.9412.0111.7711.9711.5917,764,752
Mar 21, 202512.0712.2011.9512.0611.6813,204,930
Mar 20, 202512.2512.2912.1112.1211.7411,840,721
Mar 19, 202512.3312.4712.1112.2811.8918,956,482
Mar 18, 202512.4112.4712.2612.3311.9415,907,112
Mar 17, 202512.7012.7412.3212.3611.9729,203,197
Mar 14, 202512.0712.6012.0612.4712.0836,615,488
Mar 13, 202512.0612.1811.9312.0511.6715,144,097
Mar 12, 202512.1312.2212.0112.0611.6815,233,245
Mar 11, 202511.7512.2411.7012.1311.7532,106,862
Mar 10, 202511.6111.8811.5811.8711.5018,755,799
Mar 7, 202511.7011.7211.5711.6111.2410,923,100
Mar 6, 202511.5111.7611.4911.7111.3416,350,989
Mar 5, 202511.6311.6511.4311.5011.1411,378,070
Mar 4, 202511.6011.6411.5311.6011.239,832,302
Mar 3, 202511.6011.8711.5811.6211.2516,642,700
Feb 28, 202511.8011.9311.5611.6011.2316,500,900
Feb 27, 202511.6411.8911.6211.8311.4621,948,713
Feb 26, 202511.4811.6511.4411.6411.2713,258,062
Feb 25, 202511.6211.6311.4711.4911.1312,038,102
Feb 24, 202511.7311.7911.6411.6911.3213,220,116
Feb 21, 202511.7411.8411.6211.7211.3513,409,968
Feb 20, 202511.6811.8811.6111.7111.3411,014,436
Feb 19, 202511.5711.6811.5311.6811.3110,760,500
Feb 18, 202511.8311.8311.5511.5911.2212,666,193
Feb 17, 202512.0012.0311.8111.8611.4914,204,398
Feb 14, 202511.8011.9311.7911.8811.5111,875,018
Feb 13, 202511.8611.9711.8111.8511.4814,425,200
Feb 12, 202511.6911.9611.6611.9111.5318,365,336
Feb 11, 202511.8111.8411.5911.6411.279,676,399
Feb 10, 202511.6911.8011.6311.7511.3814,325,800
Feb 7, 202511.4211.8211.3911.6911.3221,201,535
Feb 6, 202511.2211.4211.1611.4111.0512,299,485
Feb 5, 202511.3311.3611.2111.2610.919,040,051
Jan 27, 202511.3111.4211.2511.2510.9011,358,324
Jan 24, 202511.3511.4311.3011.3611.009,335,524
Jan 23, 202511.4711.5811.3311.3410.9810,195,025
Jan 22, 202511.3811.3911.2711.3611.007,812,300
Jan 21, 202511.7011.7011.3011.4311.0714,568,908
Jan 20, 202511.6811.7711.6011.6411.278,693,500
Jan 17, 202511.5711.6611.4711.6211.257,455,989
Jan 16, 202511.6711.7011.4911.5611.2011,480,500
Jan 15, 202511.6611.6811.5511.5811.217,128,689
Jan 14, 202511.3411.6911.3211.6711.3013,286,800
Jan 13, 202511.1911.3411.0911.3010.948,450,300
Jan 10, 202511.4011.4511.1711.1710.827,843,299
Jan 9, 202511.4411.5311.3711.4111.057,805,364
Jan 8, 202511.5511.5511.2011.4611.1013,005,100
Jan 7, 202511.6211.6811.4111.5411.1810,569,700
Jan 6, 202511.5111.7111.4211.6011.2312,136,771
Jan 3, 202511.8711.9811.5011.5411.1814,309,650
Jan 2, 202512.0512.2211.7511.8811.5114,434,353
Dec 31, 202412.3412.4012.0212.0511.6714,880,207
Dec 30, 202412.4212.4212.2212.3411.9513,631,515
Dec 27, 202412.4012.5212.3212.4212.0312,159,400
Dec 26, 202412.4712.5312.3712.3912.0011,738,678
Dec 25, 202412.6712.6812.3912.4612.0711,772,778
Dec 24, 202412.4612.6612.4612.6612.2611,154,077
Dec 23, 202412.8012.8112.4512.4512.0615,502,621
Dec 20, 202412.7613.0512.7512.8112.4115,668,293
Dec 19, 202412.7112.8212.5012.7612.3619,953,672
Dec 18, 202412.9112.9712.7812.8112.4114,741,904
Dec 17, 202413.1613.2012.8212.8812.4723,736,250
Dec 16, 202413.4313.4813.1613.2412.8228,858,219
Dec 13, 202413.5213.7513.2713.2912.8756,287,191
Dec 12, 202413.2813.5413.0713.5113.0842,517,746
Dec 11, 202412.8213.4112.8113.2812.8639,373,000
Dec 10, 202413.2013.3412.8512.8812.4743,486,900
Dec 9, 202412.7712.8712.6312.7112.3115,386,000
Dec 6, 202412.5612.8112.4812.7512.3518,538,100
Dec 5, 202412.5212.6212.4912.6012.2011,496,200
Dec 4, 202412.8012.8512.5312.6112.2117,664,007
Dec 3, 202412.7513.0512.6512.8012.4021,503,450
Dec 2, 202412.5012.8212.5012.8112.4122,064,937
Nov 29, 202412.3412.7212.3012.5212.1324,186,600
Nov 28, 202412.5012.5812.3212.3811.9914,484,100
Nov 27, 202412.3112.5012.1512.5012.1115,126,123
Nov 26, 202412.2112.5712.2012.3511.9618,080,327
Nov 25, 202412.3512.4712.1612.1611.7821,715,800
Nov 22, 202412.9212.9512.3912.4012.0119,916,422
Nov 21, 202412.9312.9912.8212.9312.5213,664,729
Nov 20, 202412.8613.0312.7912.9712.5618,847,924
Nov 19, 202412.8212.9012.6312.8912.4818,166,796
Nov 18, 202412.9713.0412.7112.7712.3718,845,559
Nov 15, 202412.9213.1512.8812.9012.4921,344,656
Nov 14, 202413.5113.5212.9813.0012.5928,011,100
Nov 13, 202413.4313.6613.3113.5213.0923,532,321
Nov 12, 202413.6513.9313.4413.5713.1437,500,583
Nov 11, 202413.4613.6313.3313.6213.1930,913,146
Nov 8, 202414.1314.2313.6013.6413.2146,061,863
Nov 7, 202413.1013.9013.0113.8913.4555,199,980
Nov 6, 202413.2713.4813.1513.2012.7835,474,901
Nov 5, 202412.8013.3012.7113.2612.8447,462,214
Nov 4, 202412.5712.8112.5612.8012.4019,961,153
Nov 1, 202412.7012.8912.5012.6212.2224,436,110
Oct 31, 202412.7012.8712.6012.7412.3422,872,998
Oct 30, 202412.7012.8312.5712.7012.3020,812,300
Oct 29, 202413.0313.2412.7112.7412.3436,246,386
Oct 28, 202412.7013.0712.4413.0612.6563,979,134
Oct 25, 202413.3413.6313.2313.4713.0536,550,600
Oct 24, 202413.2013.8513.1913.5413.1153,521,013
Oct 23, 202413.1713.2413.0013.1012.6933,356,453
Oct 22, 202412.9113.1812.8313.1812.7627,532,340
Oct 21, 202413.0213.1512.7012.9212.5130,836,954
Oct 18, 202412.5013.3012.4312.9712.5639,811,805
Oct 17, 202412.6812.8012.4912.5012.1119,452,807
Oct 16, 202412.6412.8512.4512.5912.1925,009,381
Oct 15, 202413.3113.3112.7912.8112.4125,789,741
Oct 14, 202413.4013.4512.9113.3112.8928,536,658
Oct 11, 202413.8313.8713.1613.3512.9323,313,300
Oct 10, 202414.1314.5913.6913.9413.5033,036,225
Oct 9, 202415.2215.2213.9514.0013.5659,384,420
Oct 8, 202417.3617.7715.1316.0015.5092,659,653
Sep 30, 202413.5115.0013.2514.9014.4369,870,547
Sep 27, 202412.3013.1012.3012.9512.5444,819,410
Sep 26, 202411.3112.0311.2712.0111.6333,162,094
Sep 25, 202411.3811.5811.3111.3611.0022,889,683
Sep 24, 202410.9111.2510.8311.2110.8622,518,500
Sep 23, 202411.0311.0610.8010.8410.507,878,606
Sep 20, 202411.1011.1010.9411.0310.685,876,695
Sep 19, 202410.8611.2510.8611.1010.7510,170,640
Sep 18, 202410.7410.8410.6610.8410.505,777,512
Sep 13, 202410.8110.8810.7310.7510.418,197,280
Sep 12, 202410.8611.0710.7910.8010.467,659,613
Sep 11, 202410.7810.9610.6810.8910.557,193,294
Sep 10, 202410.8510.9110.6510.7710.436,780,758
Sep 9, 202410.8310.9410.7810.8810.546,148,400
Sep 6, 202411.0911.1110.8610.8710.535,128,988
Sep 5, 202410.9311.1010.9111.0810.736,542,099
Sep 4, 202410.9011.0410.8710.9110.574,846,200
Sep 3, 202410.8311.0410.7310.9610.617,665,599
Sep 2, 202411.2611.2910.8610.8810.5411,590,000
Aug 30, 202411.2611.4811.0811.2910.9313,212,727
Aug 29, 202410.9911.2710.9811.2410.898,795,402
Aug 28, 202410.9311.0610.8311.0010.656,503,700
Aug 27, 202410.8911.0410.8510.9510.606,706,038
Aug 26, 202410.9511.0010.8510.9110.576,598,948
Aug 23, 202410.7511.0110.7510.9510.607,911,250
Aug 22, 202410.9410.9810.7310.7810.448,647,967
Aug 21, 202410.8610.9810.7810.9410.606,801,417
Aug 20, 202411.1211.1510.8310.8810.5411,941,583
Aug 19, 202411.1911.3611.1011.1310.7811,233,942
Aug 16, 202411.3811.4511.2211.2210.8711,114,438
Aug 15, 202411.3511.5311.2811.4111.0510,750,699
Aug 14, 202411.5611.5711.3311.3310.978,773,621
Aug 13, 202411.6511.7511.4011.5811.219,065,300
Aug 12, 202411.6511.7811.6011.6911.328,468,636
Aug 9, 202412.0312.0311.7011.7111.3414,674,556
Aug 8, 202411.8212.1511.7612.0411.6619,546,281
Aug 7, 202411.9311.9511.7011.8211.4519,061,604
Aug 6, 202412.4012.4111.9012.0611.6842,818,129
Aug 5, 202413.0813.4212.9013.0412.6313,399,650
Aug 2, 202413.1813.3913.1213.1412.739,049,529
Aug 1, 202413.5013.7013.2313.2412.8213,546,612
Jul 31, 202413.0113.5712.9513.5513.1214,886,480
Jul 30, 202413.0013.1112.9212.9712.566,849,672
Jul 29, 202413.2513.2513.0013.0012.597,759,272
Jul 26, 202413.1913.4013.1213.2012.788,055,505
Jul 25, 202412.9413.2412.9113.1712.756,779,400
Jul 24, 202413.1613.2012.9713.0012.596,951,166
Jul 23, 202413.5113.5113.1713.2112.796,452,105
Jul 22, 202413.5613.6213.4013.4913.067,031,343
Jul 19, 202413.4513.6513.2913.6113.189,890,736
Jul 18, 202413.3513.4913.2513.4513.038,324,021
Jul 17, 202413.1313.4813.0313.3812.969,819,400
Jul 16, 202413.1513.2013.0813.1212.715,570,860
Jul 15, 202413.3113.3513.1213.1512.745,972,324
Jul 12, 202413.4613.5313.2613.3312.918,025,100
Jul 11, 202413.1813.5013.1013.5013.0714,106,404
Jul 10, 202413.0913.3312.9212.9712.5610,629,285
Jul 9, 202413.1413.2713.0313.1412.739,600,229
Jul 8, 202413.5013.5313.1013.1412.737,912,457
Jul 5, 202413.4513.6613.3413.5213.097,026,750
Jul 4, 202413.6513.7513.3513.4313.017,349,270
Jul 3, 202413.7613.9013.6113.6713.246,144,700
Jul 2, 202413.7713.9513.7113.7713.345,899,677
Jul 1, 202413.6213.8213.3713.7913.367,862,400
Jun 28, 202413.6613.8213.5413.5513.128,411,245
Jun 27, 202413.8813.9113.6413.6913.265,574,328
Jun 26, 202413.9613.9813.6913.9313.496,628,760
Jun 25, 202413.5813.9513.5813.8413.408,634,938
Jun 24, 202413.6013.6513.3613.5713.149,655,135
Jun 21, 202414.0414.0913.6713.6713.2411,338,660
Jun 20, 202414.1514.2913.9713.9713.536,294,200
Jun 19, 202414.3614.4014.1714.2113.765,622,988
Jun 18, 202414.5214.5714.3314.3613.915,449,000
Jun 17, 202414.4514.5214.4114.4614.004,449,189
Jun 14, 202414.4014.6514.2714.5814.128,731,584
Jun 13, 202414.7114.7714.3614.4513.999,392,555
Jun 12, 202414.8014.8514.7014.7314.275,499,800
Jun 11, 202414.7714.8414.6314.8014.335,307,800
Jun 7, 202414.9014.9814.6814.7814.315,756,900
Jun 6, 202414.9615.0414.8114.8614.397,571,400
Jun 5, 202415.0715.2014.9514.9614.495,585,400