Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.590 | 2.610 | 2.560 | 2.560 | 2.560 | 63,500 |
| 2025-10-30 | 2.600 | 2.650 | 2.560 | 2.590 | 2.590 | 121,500 |
| 2025-10-28 | 2.660 | 2.670 | 2.600 | 2.620 | 2.620 | 446,000 |
| 2025-10-27 | 2.720 | 2.720 | 2.600 | 2.650 | 2.650 | 50,000 |
| 2025-10-24 | 2.690 | 2.700 | 2.680 | 2.700 | 2.700 | 242,500 |
| 2025-10-23 | 2.720 | 2.750 | 2.660 | 2.680 | 2.680 | 150,500 |
| 2025-10-22 | 2.740 | 2.850 | 2.730 | 2.740 | 2.740 | 88,000 |
| 2025-10-21 | 2.800 | 2.820 | 2.730 | 2.740 | 2.740 | 59,000 |
| 2025-10-20 | 2.680 | 2.790 | 2.680 | 2.790 | 2.790 | 151,000 |
| 2025-10-17 | 2.740 | 2.800 | 2.700 | 2.720 | 2.720 | 297,500 |
| 2025-10-16 | 2.860 | 2.960 | 2.860 | 2.890 | 2.890 | 29,500 |
| 2025-10-15 | 2.780 | 2.860 | 2.780 | 2.860 | 2.860 | 71,000 |
| 2025-10-14 | 2.820 | 2.850 | 2.760 | 2.770 | 2.770 | 113,000 |
| 2025-10-13 | 2.900 | 2.900 | 2.750 | 2.800 | 2.800 | 252,000 |
| 2025-10-10 | 3.010 | 3.010 | 2.910 | 2.910 | 2.910 | 363,500 |
| 2025-10-09 | 3.100 | 3.100 | 3.000 | 3.010 | 3.010 | 546,000 |
| 2025-10-08 | 3.060 | 3.170 | 3.030 | 3.100 | 3.100 | 177,000 |
| 2025-10-06 | 3.060 | 3.210 | 3.030 | 3.160 | 3.160 | 195,000 |
| 2025-10-03 | 3.010 | 3.200 | 3.010 | 3.180 | 3.180 | 122,500 |
| 2025-10-02 | 2.990 | 3.130 | 2.940 | 3.060 | 3.060 | 220,500 |
| 2025-09-30 | 3.020 | 3.080 | 3.000 | 3.040 | 3.040 | 256,500 |
| 2025-09-29 | 3.060 | 3.060 | 3.010 | 3.040 | 3.040 | 69,000 |
| 2025-09-26 | 3.230 | 3.230 | 3.000 | 3.060 | 3.060 | 211,500 |
| 2025-09-25 | 3.010 | 3.060 | 2.900 | 3.050 | 3.050 | 358,500 |
| 2025-09-24 | 3.030 | 3.040 | 3.000 | 3.020 | 3.020 | 149,000 |
| 2025-09-23 | 3.090 | 3.100 | 3.020 | 3.090 | 3.090 | 223,500 |
| 2025-09-22 | 3.120 | 3.120 | 3.090 | 3.090 | 3.090 | 121,000 |
| 2025-09-19 | 3.070 | 3.190 | 3.070 | 3.190 | 3.190 | 151,000 |
| 2025-09-18 | 3.200 | 3.290 | 3.070 | 3.100 | 3.100 | 339,500 |
| 2025-09-17 | 3.170 | 3.280 | 3.110 | 3.200 | 3.200 | 184,000 |
| 2025-09-16 | 3.280 | 3.280 | 3.060 | 3.170 | 3.170 | 1,311,000 |
| 2025-09-15 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 177,500 |
| 2025-09-12 | 3.400 | 3.410 | 3.270 | 3.330 | 3.330 | 670,500 |
| 2025-09-11 | 3.310 | 3.420 | 3.290 | 3.400 | 3.400 | 332,500 |
| 2025-09-10 | 3.450 | 3.560 | 3.380 | 3.400 | 3.400 | 622,000 |
| 2025-09-09 | 3.560 | 3.690 | 3.440 | 3.440 | 3.440 | 799,000 |
| 2025-09-08 | 3.430 | 3.550 | 3.330 | 3.550 | 3.550 | 209,000 |
| 2025-09-05 | 3.280 | 3.410 | 3.240 | 3.410 | 3.410 | 264,000 |
| 2025-09-04 | 3.400 | 3.420 | 3.220 | 3.250 | 3.250 | 612,500 |
| 2025-09-03 | 3.510 | 3.570 | 3.350 | 3.420 | 3.420 | 905,000 |
| 2025-09-02 | 3.620 | 3.680 | 3.450 | 3.450 | 3.450 | 696,000 |
| 2025-09-01 | 3.450 | 3.630 | 3.370 | 3.470 | 3.470 | 2,597,500 |
| 2025-08-29 | 4.010 | 4.060 | 3.840 | 3.880 | 3.880 | 526,500 |
| 2025-08-28 | 4.260 | 4.270 | 3.800 | 3.880 | 3.880 | 2,057,500 |
| 2025-08-27 | 3.990 | 4.360 | 3.990 | 4.150 | 4.150 | 2,913,500 |
| 2025-08-26 | 3.700 | 3.960 | 3.600 | 3.870 | 3.870 | 1,528,000 |
| 2025-08-25 | 3.630 | 3.750 | 3.500 | 3.730 | 3.730 | 814,500 |
| 2025-08-22 | 3.600 | 3.680 | 3.600 | 3.640 | 3.640 | 905,000 |
| 2025-08-21 | 3.420 | 3.740 | 3.420 | 3.600 | 3.600 | 1,242,500 |
| 2025-08-20 | 3.320 | 3.450 | 3.300 | 3.420 | 3.420 | 504,500 |
| 2025-08-19 | 3.400 | 3.520 | 3.300 | 3.340 | 3.340 | 1,321,000 |
| 2025-08-18 | 3.210 | 3.490 | 3.180 | 3.400 | 3.400 | 2,504,000 |
| 2025-08-15 | 3.130 | 3.270 | 3.120 | 3.210 | 3.210 | 1,056,000 |
| 2025-08-14 | 3.160 | 3.240 | 3.090 | 3.140 | 3.140 | 995,500 |
| 2025-08-13 | 3.150 | 3.160 | 3.060 | 3.160 | 3.160 | 1,347,500 |
| 2025-08-12 | 3.240 | 3.240 | 3.170 | 3.170 | 3.170 | 109,500 |
| 2025-08-11 | 3.180 | 3.250 | 3.050 | 3.240 | 3.240 | 640,000 |
| 2025-08-08 | 3.220 | 3.280 | 3.180 | 3.200 | 3.200 | 520,000 |
| 2025-08-07 | 3.500 | 3.500 | 3.160 | 3.190 | 3.190 | 583,500 |
| 2025-08-06 | 3.420 | 3.580 | 3.350 | 3.360 | 3.360 | 767,000 |
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.