Suzhou Basecare Medical Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.970	2.050	1.900	2.050	2.050	257,000
2026-01-26	1.960	2.050	1.950	1.970	1.970	201,500
2026-01-23	1.950	2.040	1.950	2.020	2.020	63,000
2026-01-22	2.000	2.000	1.940	1.960	1.960	311,500
2026-01-21	1.990	2.030	1.960	2.020	2.020	115,500
2026-01-20	2.040	2.070	2.030	2.050	2.050	44,000
2026-01-19	2.040	2.110	2.010	2.050	2.050	130,000
2026-01-16	2.180	2.180	2.020	2.090	2.090	123,500
2026-01-15	2.250	2.270	2.120	2.120	2.120	63,500
2026-01-14	2.150	2.200	2.100	2.190	2.190	145,500
2026-01-13	2.180	2.180	2.080	2.150	2.150	103,000
2026-01-12	2.090	2.180	2.050	2.180	2.180	70,000
2026-01-09	2.110	2.230	2.100	2.130	2.130	113,500
2026-01-08	2.150	2.150	2.030	2.050	2.050	169,000
2026-01-07	2.020	2.150	2.020	2.150	2.150	135,500
2026-01-06	2.000	2.070	1.920	2.020	2.020	532,500
2026-01-05	2.000	2.050	1.920	1.950	1.950	140,000
2026-01-02	1.900	1.970	1.900	1.970	1.970	99,000
2025-12-31	1.850	1.910	1.850	1.860	1.860	87,500
2025-12-30	1.900	1.940	1.810	1.850	1.850	450,500
2025-12-29	2.000	2.050	1.880	1.950	1.950	633,500
2025-12-24	2.000	2.040	1.990	2.030	2.030	65,000
2025-12-23	2.050	2.060	1.950	2.020	2.020	137,500
2025-12-22	2.060	2.160	2.060	2.060	2.060	29,500
2025-12-19	2.060	2.170	2.030	2.160	2.160	42,000
2025-12-18	2.100	2.100	2.060	2.060	2.060	62,500
2025-12-17	2.150	2.150	2.080	2.100	2.100	89,500
2025-12-16	2.060	2.240	2.060	2.150	2.150	3,000
2025-12-15	2.130	2.200	2.040	2.200	2.200	100,000
2025-12-12	2.100	2.200	2.060	2.130	2.130	96,500
2025-12-11	2.140	2.200	2.120	2.130	2.130	17,500
2025-12-10	2.090	2.140	2.090	2.140	2.140	2,000
2025-12-09	2.100	2.140	2.100	2.140	2.140	24,500
2025-12-08	2.270	2.270	2.120	2.180	2.180	55,500
2025-12-05	2.320	2.320	2.240	2.280	2.280	35,000
2025-12-04	2.200	2.310	2.200	2.310	2.310	27,500
2025-12-03	2.120	2.200	2.120	2.200	2.200	71,500
2025-12-02	2.150	2.150	2.080	2.140	2.140	57,500
2025-12-01	2.140	2.170	2.020	2.110	2.110	194,500
2025-11-28	2.020	2.180	2.020	2.150	2.150	142,500
2025-11-27	2.130	2.140	2.100	2.130	2.130	71,000
2025-11-26	2.010	2.140	2.010	2.140	2.140	6,500
2025-11-25	2.070	2.190	2.040	2.150	2.150	60,000
2025-11-24	2.100	2.100	2.000	2.070	2.070	234,500
2025-11-21	2.170	2.170	2.100	2.100	2.100	56,500
2025-11-20	2.160	2.180	2.150	2.170	2.170	47,500
2025-11-19	2.210	2.300	2.160	2.170	2.170	38,000
2025-11-18	2.300	2.300	2.210	2.210	2.210	130,500
2025-11-17	2.380	2.380	2.310	2.310	2.310	113,000
2025-11-14	2.420	2.470	2.370	2.380	2.380	177,000
2025-11-13	2.440	2.450	2.440	2.450	2.450	500
2025-11-12	2.390	2.410	2.390	2.400	2.400	115,500
2025-11-11	2.420	2.420	2.370	2.390	2.390	76,500
2025-11-10	2.390	2.470	2.360	2.430	2.430	185,000
2025-11-07	2.360	2.390	2.320	2.390	2.390	167,000
2025-11-06	2.380	2.450	2.350	2.390	2.390	131,000
2025-11-05	2.460	2.460	2.360	2.380	2.380	138,500
2025-11-04	2.530	2.530	2.460	2.460	2.460	94,000
2025-11-03	2.560	2.580	2.530	2.530	2.530	64,000
2025-10-31	2.590	2.610	2.560	2.560	2.560	63,500

← NewerPage 4 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.