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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3.21	3.4	3.4	3.49	3.18	2.51M
August 15, 2025	3.13	3.21	3.21	3.27	3.12	1.06M
August 14, 2025	3.16	3.14	3.14	3.24	3.09	999,000
August 13, 2025	3.15	3.16	3.16	3.16	3.06	1.35M
August 12, 2025	3.24	3.17	3.17	3.24	3.17	110,000
August 11, 2025	3.18	3.24	3.24	3.25	3.05	648,500
August 08, 2025	3.22	3.2	3.2	3.28	3.18	520,000
August 07, 2025	3.5	3.19	3.19	3.5	3.16	583,500
August 06, 2025	3.42	3.36	3.36	3.58	3.35	767,500
August 05, 2025	2.9	3.36	3.36	3.44	2.9	2.68M
August 04, 2025	2.95	2.93	2.93	2.97	2.82	862,500
August 01, 2025	2.89	2.79	2.79	2.89	2.78	579,500
July 31, 2025	3	2.89	2.89	3.07	2.88	767,000
July 30, 2025	3	2.95	2.95	3.08	2.91	1.42M
July 29, 2025	3.04	2.91	2.91	3.21	2.88	1.19M
July 28, 2025	2.87	2.89	2.89	2.99	2.86	146,500
July 25, 2025	2.88	2.87	2.87	3.04	2.87	242,000
July 24, 2025	2.81	2.82	2.82	2.86	2.8	26,500
July 23, 2025	2.88	2.81	2.81	2.9	2.81	366,500
July 22, 2025	2.8	2.9	2.9	2.94	2.8	94,000
July 21, 2025	2.94	2.89	2.89	2.94	2.8	54,000
July 18, 2025	2.9	2.89	2.89	2.9	2.75	72,500
July 17, 2025	2.8	2.9	2.9	2.92	2.8	243,000
July 16, 2025	2.68	2.79	2.79	2.8	2.68	209,500
July 15, 2025	2.61	2.73	2.73	2.81	2.61	142,500
July 14, 2025	2.73	2.7	2.7	2.75	2.65	355,500
July 11, 2025	2.8	2.72	2.72	2.8	2.69	120,000
July 10, 2025	2.71	2.7	2.7	2.72	2.69	260,500
July 09, 2025	2.75	2.73	2.73	2.77	2.73	77,500
July 08, 2025	2.76	2.74	2.74	2.78	2.74	100,000
July 07, 2025	2.76	2.78	2.78	2.83	2.76	31,000
July 04, 2025	2.88	2.75	2.75	2.88	2.75	314,500
July 03, 2025	2.8	2.8	2.8	2.8	2.75	96,000
July 02, 2025	2.8	2.8	2.8	2.94	2.8	60,500
June 30, 2025	2.8	2.83	2.83	2.83	2.8	11,500
June 27, 2025	2.92	2.83	2.83	3.17	2.8	88,000
June 26, 2025	2.86	2.91	2.91	2.92	2.8	246,500
June 25, 2025	2.82	2.86	2.86	2.99	2.82	16,500
June 24, 2025	2.99	2.95	2.95	2.99	2.81	33,500
June 23, 2025	2.82	2.9	2.9	2.91	2.8	143,000
June 20, 2025	2.95	2.89	2.93	2.95	2.89	8,500
June 19, 2025	2.83	2.99	2.99	2.99	2.75	77,500
June 18, 2025	3	3	3	3	3	0
June 17, 2025	3.06	3.02	3.02	3.08	2.97	53,500
June 16, 2025	2.99	3.05	3.05	3.08	2.99	82,500
June 13, 2025	3.17	3	3	3.18	2.99	372,000
June 12, 2025	2.96	3.17	3.17	3.2	2.91	173,000
June 11, 2025	2.87	3.04	3.04	3.17	2.79	21,000
June 10, 2025	2.9	2.87	2.87	2.9	2.86	42,500
June 09, 2025	2.85	2.84	2.84	2.97	2.77	15,000
June 06, 2025	2.81	2.85	2.85	2.86	2.81	23,000
June 05, 2025	2.75	2.87	2.87	2.95	2.75	33,000
June 04, 2025	2.7	2.75	2.75	2.75	2.7	62,500
June 03, 2025	2.71	2.7	2.7	2.72	2.7	60,500
June 02, 2025	2.76	2.76	2.76	2.77	2.74	77,500
May 30, 2025	2.87	2.87	2.87	2.95	2.87	15,500
May 29, 2025	2.76	2.87	2.87	2.88	2.66	137,000
May 28, 2025	2.78	2.78	2.78	2.78	2.78	17,000
May 27, 2025	2.86	2.81	2.81	2.86	2.81	7,000
May 26, 2025	2.87	2.86	2.86	2.87	2.86	14,000

Suzhou Basecare Medical Corporation Limited (2170.HK) HKSE