Suzhou Basecare Medical Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.900	3.440	2.900	3.360	3.360	2,682,000
2025-08-04	2.950	2.970	2.820	2.930	2.930	862,500
2025-08-01	2.890	2.890	2.780	2.790	2.790	576,000
2025-07-31	3.000	3.070	2.880	2.890	2.890	750,000
2025-07-30	2.980	3.080	2.910	2.950	2.950	1,416,500
2025-07-29	3.040	3.210	2.880	2.910	2.910	1,194,000
2025-07-28	2.870	2.990	2.860	2.890	2.890	146,500
2025-07-25	2.880	3.040	2.870	2.870	2.870	241,500
2025-07-24	2.810	2.860	2.800	2.820	2.820	23,500
2025-07-23	2.880	2.900	2.810	2.810	2.810	333,500
2025-07-22	2.800	2.940	2.800	2.900	2.900	94,000
2025-07-21	2.940	2.940	2.800	2.890	2.890	54,000
2025-07-18	2.900	2.900	2.750	2.890	2.890	72,500
2025-07-17	2.800	2.920	2.800	2.900	2.900	243,000
2025-07-16	2.680	2.800	2.680	2.780	2.780	209,500
2025-07-15	2.610	2.810	2.610	2.730	2.730	141,500
2025-07-14	2.730	2.750	2.650	2.700	2.700	355,500
2025-07-11	2.800	2.800	2.690	2.720	2.720	119,000
2025-07-10	2.710	2.720	2.690	2.700	2.700	260,500
2025-07-09	2.750	2.770	2.730	2.730	2.730	77,000
2025-07-08	2.760	2.780	2.740	2.740	2.740	89,500
2025-07-07	2.760	2.830	2.760	2.780	2.780	31,000
2025-07-04	2.880	2.880	2.750	2.750	2.750	314,500
2025-07-03	2.800	2.800	2.750	2.800	2.800	96,000
2025-07-02	2.800	2.940	2.800	2.800	2.800	60,500
2025-06-30	2.800	2.830	2.800	2.830	2.830	11,500
2025-06-27	2.920	3.170	2.800	2.830	2.830	87,500
2025-06-26	2.860	2.920	2.800	2.910	2.910	246,500
2025-06-25	2.820	2.990	2.820	2.860	2.860	10,000
2025-06-24	2.990	2.990	2.810	2.950	2.950	33,500
2025-06-23	2.820	2.910	2.800	2.900	2.900	142,500
2025-06-20	2.950	2.950	2.890	2.890	2.890	8,500
2025-06-19	2.830	2.990	2.750	2.990	2.990	76,500
2025-06-18	3.000	3.000	3.000	3.000	3.000	0
2025-06-17	3.060	3.080	2.970	3.020	3.020	53,500
2025-06-16	2.990	3.080	2.990	3.050	3.050	82,500
2025-06-13	3.170	3.180	2.990	3.000	3.000	366,500
2025-06-12	2.960	3.200	2.910	3.170	3.170	171,500
2025-06-11	2.870	3.170	2.790	3.040	3.040	21,000
2025-06-10	2.900	2.900	2.860	2.870	2.870	42,500
2025-06-09	2.770	2.970	2.770	2.840	2.840	15,000
2025-06-06	2.810	2.860	2.810	2.850	2.850	23,000
2025-06-05	2.750	2.950	2.750	2.870	2.870	33,000
2025-06-04	2.700	2.750	2.700	2.750	2.750	62,500
2025-06-03	2.710	2.720	2.700	2.700	2.700	60,500
2025-06-02	2.760	2.770	2.740	2.760	2.760	77,500
2025-05-30	2.870	2.950	2.870	2.870	2.870	15,500
2025-05-29	2.760	2.880	2.660	2.870	2.870	136,500
2025-05-28	2.780	2.780	2.780	2.780	2.780	17,000
2025-05-27	2.860	2.860	2.810	2.810	2.810	7,000
2025-05-26	2.870	2.870	2.860	2.860	2.860	14,000
2025-05-23	2.930	2.930	2.870	2.870	2.870	3,500
2025-05-22	2.890	2.900	2.860	2.860	2.860	32,500
2025-05-21	2.930	2.940	2.860	2.930	2.930	133,500
2025-05-20	2.900	2.930	2.900	2.930	2.930	15,000
2025-05-19	2.900	2.900	2.900	2.900	2.900	5,500
2025-05-16	2.850	2.920	2.850	2.900	2.900	17,500
2025-05-15	2.900	2.900	2.850	2.850	2.850	10,000
2025-05-14	2.960	3.000	2.800	2.900	2.900	66,500
2025-05-13	2.960	2.960	2.960	2.960	2.960	7,500

← NewerPage 6 of 21 · 1,235 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.