Stock listing

Shenzhen:300146 By-health Co., Ltd. (汤臣倍健) 股价

Follow By-health Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300146

¥10.28 CNY +0.37 (+3.7%)

Close on Nov 2, 2026

Past year -18.9% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥9.91 – ¥10.34 CNYNov 2, 2026
Volume
29.51M sharesNov 2, 2026
Market cap
¥17.39B CNYAt the close on Nov 2, 2026 · price × 1.69B shares outstanding
52-week range
¥8.87 – ¥13.09 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥119.5M CNYMedian day 10.80M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
By-health Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300146 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥10.28+0.37+3.7%¥9.91¥10.34¥9.9129,508,453
¥9.91+0.05+0.5%¥9.82¥10.06¥9.7215,693,600
¥9.86-0.12-1.2%¥9.91¥9.97¥9.8312,521,500
¥9.98+0.13+1.3%¥9.85¥9.99¥9.8515,039,940
¥9.85-0.06-0.6%¥9.89¥9.99¥9.8517,742,000
¥9.91+0.49+5.2%¥9.58¥9.93¥9.5533,734,429
¥9.42+0.11+1.2%¥9.23¥9.48¥9.1711,865,600
¥9.31-0.14-1.5%¥9.45¥9.48¥9.307,396,788
¥9.45-0.10-1.0%¥9.53¥9.56¥9.436,200,200
¥9.55-0.04-0.4%¥9.58¥9.59¥9.477,117,957
¥9.59+0.15+1.6%¥9.43¥9.59¥9.389,168,739
¥9.44+0.03+0.3%¥9.45¥9.58¥9.369,750,800
¥9.41-0.07-0.7%¥9.42¥9.53¥9.349,100,900
¥9.480.000.0%¥9.44¥9.55¥9.447,102,495
¥9.48-0.08-0.8%¥9.54¥9.55¥9.3810,028,400
¥9.56-0.01-0.1%¥9.58¥9.60¥9.518,527,399
¥9.57+0.14+1.5%¥9.43¥9.58¥9.4111,458,505
¥9.430.000.0%¥9.42¥9.46¥9.387,800,131
¥9.43+0.14+1.5%¥9.30¥9.45¥9.298,091,913
¥9.29+0.03+0.3%¥9.25¥9.31¥9.215,742,500
¥9.26-0.05-0.5%¥9.29¥9.35¥9.226,347,031
¥9.31-0.11-1.2%¥9.43¥9.51¥9.307,466,570
¥9.42-0.01-0.1%¥9.41¥9.51¥9.388,322,400
¥9.43+0.09+1.0%¥9.35¥9.51¥9.3510,534,013
¥9.34+0.11+1.2%¥9.23¥9.37¥9.2310,575,894
¥9.23-0.01-0.1%¥9.23¥9.36¥9.2210,891,940
¥9.24-0.04-0.4%¥9.27¥9.33¥9.225,238,099
¥9.28+0.04+0.4%¥9.23¥9.32¥9.177,729,799
¥9.24-0.05-0.5%¥9.27¥9.29¥9.217,546,430
¥9.290.000.0%¥9.22¥9.31¥9.2110,850,812
¥9.29-0.17-1.8%¥9.39¥9.40¥9.1920,380,283
¥9.46-0.33-3.4%¥9.69¥9.69¥9.4421,378,924
¥9.79-0.07-0.7%¥9.86¥9.86¥9.5628,335,436
¥9.86+0.03+0.3%¥9.82¥9.92¥9.799,339,516
¥9.83-0.04-0.4%¥9.82¥9.90¥9.7710,797,088
¥9.87+0.12+1.2%¥9.85¥9.96¥9.7811,842,992
¥9.75-0.03-0.3%¥9.82¥9.91¥9.747,046,369
¥9.78-0.15-1.5%¥9.88¥9.94¥9.758,949,238
¥9.93+0.13+1.3%¥9.79¥9.97¥9.7711,576,614
¥9.80-0.04-0.4%¥9.80¥9.86¥9.736,742,856
¥9.84+0.01+0.1%¥9.79¥9.85¥9.775,111,151
¥9.830.000.0%¥9.83¥9.85¥9.755,888,300
¥9.83+0.10+1.0%¥9.73¥9.85¥9.708,568,122
¥9.73+0.14+1.5%¥9.57¥9.73¥9.557,318,177
¥9.59-0.13-1.3%¥9.71¥9.72¥9.539,083,829
¥9.72-0.22-2.2%¥9.90¥9.92¥9.6412,886,901
¥9.94+0.24+2.5%¥9.78¥9.97¥9.7212,718,194
¥9.70-0.19-1.9%¥9.90¥9.93¥9.6712,176,671
¥9.89-0.11-1.1%¥9.97¥10.05¥9.8610,807,000
¥10.00-0.13-1.3%¥10.08¥10.11¥9.8614,871,943
¥10.13+0.05+0.5%¥10.11¥10.21¥10.0015,935,673
¥10.08-0.05-0.5%¥10.08¥10.23¥10.0516,129,644
¥10.13+0.15+1.5%¥9.98¥10.18¥9.9118,289,600
¥9.98-0.13-1.3%¥10.08¥10.14¥9.9415,208,908
¥10.11+0.02+0.2%¥10.07¥10.19¥9.9716,242,818
¥10.09-0.01-0.1%¥10.15¥10.15¥9.9514,789,315
¥10.10-0.20-1.9%¥10.25¥10.28¥10.0616,712,516
¥10.30+0.05+0.5%¥10.24¥10.41¥10.1221,313,328
¥10.25-0.07-0.7%¥10.32¥10.37¥10.2214,793,215
¥10.32-0.12-1.1%¥10.35¥10.47¥10.2618,213,301
Ticker
Shenzhen:300146
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Byhealth: Revenue up 4.3% year-over-year, but net profit down 11.6% amid higher expenses

Apr 24, 2026

Closed ¥10.56 (-2.2%) on Apr 27, 2026

Byhealth: Net profit rose 19.81% to ¥782 million despite an 8.38% revenue decline in 2025

Mar 20, 2026

Closed ¥10.76 (-5.4%) on Mar 23, 2026

Byhealth: Net profit rose 4.45% to RMB 907 million despite a 14.27% revenue decline year-over-year

Oct 30, 2025

Byhealth: H1 2025 revenue and profit declined sharply, with focus shifting to innovation and efficiency

Aug 18, 2025

Byhealth: Revenue and net profit fell sharply in Q1 2025 amid weak sales across all major brands and channels

Apr 26, 2025

Byhealth: 2024 saw a 62.6% net profit drop amid industry headwinds, with a focus on innovation for 2025

Mar 22, 2025

Byhealth: Revenue and profit fell over 25% and 50% year-over-year, with broad declines across brands and channels

Oct 24, 2024

Byhealth: Revenue and net profit fell sharply in H1 2024, prompting strategic and operational adjustments

Aug 4, 2024

All By-health Co., Ltd. news

By-health Co., Ltd. on 6ix

News releases
2 in the last 12 months · 8 in all · newest Apr 25, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about By-health Co., Ltd.