Suzhou Basecare Medical Corporation Limited - 2170.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.15	2.19	2.19	2.2	2.1	145,500
January 13, 2026	2.18	2.15	2.15	2.18	2.08	107,000
January 12, 2026	2.09	2.18	2.18	2.18	2.05	70,000
January 09, 2026	2.11	2.13	2.13	2.23	2.1	114,000
January 08, 2026	2.15	2.05	2.05	2.15	2.03	169,000
January 07, 2026	2.02	2.15	2.15	2.15	2.02	135,500
January 06, 2026	2	2.02	2.02	2.07	1.92	537,500
January 05, 2026	2	1.95	1.95	2.05	1.92	140,500
January 02, 2026	1.9	1.97	1.97	1.97	1.9	99,500
December 31, 2025	1.85	1.86	1.86	1.91	1.85	87,500
December 30, 2025	1.9	1.85	1.85	1.94	1.81	451,000
December 29, 2025	2	1.95	1.95	2.05	1.88	635,500
December 24, 2025	2	2.03	2.03	2.04	1.99	65,000
December 23, 2025	2.05	2.02	2.02	2.06	1.95	139,500
December 22, 2025	2.06	2.06	2.06	2.16	2.06	29,500
December 19, 2025	2.06	2.16	2.16	2.17	2.03	42,000
December 18, 2025	2.1	2.06	2.06	2.1	2.06	63,000
December 17, 2025	2.15	2.1	2.1	2.15	2.08	89,500
December 16, 2025	2.06	2.15	2.15	2.24	2.06	3,000
December 15, 2025	2.13	2.2	2.2	2.2	2.04	100,000
December 12, 2025	2.1	2.13	2.13	2.2	2.06	96,500
December 11, 2025	2.14	2.13	2.13	2.2	2.12	18,000
December 10, 2025	2.09	2.14	2.14	2.14	2.09	2,000
December 09, 2025	2.1	2.14	2.14	2.14	2.1	24,500
December 08, 2025	2.27	2.18	2.18	2.27	2.12	55,500
December 05, 2025	2.32	2.28	2.28	2.32	2.24	35,000
December 04, 2025	2.2	2.31	2.31	2.31	2.2	27,500
December 03, 2025	2.12	2.2	2.2	2.2	2.12	71,500
December 02, 2025	2.15	2.14	2.14	2.15	2.08	57,500
December 01, 2025	2.14	2.11	2.11	2.17	2.02	195,000
November 28, 2025	2.02	2.15	2.15	2.18	2.02	142,500
November 27, 2025	2.13	2.13	2.13	2.14	2.1	71,000
November 26, 2025	2.01	2.14	2.14	2.14	2.01	6,000
November 25, 2025	2.07	2.15	2.15	2.19	2.04	60,000
November 24, 2025	2.1	2.07	2.07	2.1	2	235,000
November 21, 2025	2.17	2.1	2.1	2.17	2.1	57,000
November 20, 2025	2.18	2.17	2.17	2.18	2.15	48,000
November 19, 2025	2.21	2.17	2.17	2.3	2.16	38,000
November 18, 2025	2.3	2.21	2.21	2.3	2.21	130,500
November 17, 2025	2.38	2.31	2.31	2.38	2.31	114,500
November 14, 2025	2.41	2.38	2.38	2.47	2.37	178,500
November 13, 2025	2.44	2.45	2.45	2.45	2.44	500
November 12, 2025	2.39	2.4	2.4	2.41	2.39	117,000
November 11, 2025	2.42	2.39	2.39	2.42	2.37	84,000
November 10, 2025	2.39	2.43	2.43	2.47	2.36	185,500
November 07, 2025	2.36	2.39	2.39	2.39	2.32	167,500
November 06, 2025	2.38	2.39	2.39	2.45	2.35	131,500
November 05, 2025	2.46	2.38	2.38	2.46	2.36	139,000
November 04, 2025	2.53	2.46	2.46	2.53	2.46	94,000
November 03, 2025	2.56	2.53	2.53	2.58	2.53	64,500
October 31, 2025	2.59	2.56	2.56	2.61	2.56	64,000
October 30, 2025	2.6	2.59	2.59	2.65	2.56	131,500
October 28, 2025	2.66	2.62	2.62	2.67	2.6	446,500
October 27, 2025	2.72	2.65	2.65	2.72	2.6	50,000
October 24, 2025	2.69	2.7	2.7	2.7	2.68	243,000
October 23, 2025	2.72	2.68	2.68	2.75	2.66	157,500
October 22, 2025	2.74	2.74	2.74	2.85	2.73	89,000
October 21, 2025	2.8	2.74	2.74	2.82	2.73	60,000
October 20, 2025	2.68	2.79	2.79	2.79	2.68	151,000
October 17, 2025	2.74	2.72	2.72	2.8	2.7	298,000

Suzhou Basecare Medical Corporation Limited (2170.HK) HKSE