3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	30.10	30.52	29.00	29.08	29.08	-5.34%	39,785,414
Sep 25, 2025	30.50	31.08	30.10	30.72	30.72	2.06%	26,203,566
Sep 24, 2025	30.90	30.90	29.60	30.10	30.10	-2.65%	29,183,240
Sep 23, 2025	30.94	31.64	30.24	30.92	30.92	-	23,359,987
Sep 22, 2025	30.76	31.14	30.36	30.92	30.92	1.58%	22,757,917
Sep 19, 2025	31.70	31.82	29.96	30.44	30.44	-2.62%	37,197,805
Sep 18, 2025	31.20	32.10	30.52	31.26	31.26	0.26%	42,854,829
Sep 17, 2025	32.20	32.22	30.36	31.18	31.18	-1.95%	47,485,011
Sep 16, 2025	32.10	32.34	30.96	31.80	31.80	-0.62%	26,099,649
Sep 15, 2025	32.52	32.94	31.72	32.00	32.00	-1.66%	31,451,047
Sep 12, 2025	33.18	33.18	31.74	32.54	32.54	1.81%	49,294,225
Sep 11, 2025	30.34	33.34	30.30	31.96	31.96	-2.86%	94,266,278
Sep 10, 2025	36.06	36.80	32.54	32.90	32.90	-8.36%	55,811,668
Sep 9, 2025	34.48	36.10	33.60	35.90	35.90	2.63%	35,885,739
Sep 8, 2025	34.88	35.68	33.06	34.98	34.98	-1.91%	56,791,537
Sep 5, 2025	30.60	35.70	30.50	35.66	35.66	18.24%	111,306,378
Sep 4, 2025	32.38	32.38	30.10	30.16	30.16	-5.04%	40,873,640
Sep 3, 2025	31.36	32.26	31.06	31.76	31.76	2.25%	37,189,425
Sep 2, 2025	30.70	32.28	30.64	31.06	31.06	3.67%	76,237,863
Sep 1, 2025	29.58	30.24	28.08	29.96	29.96	2.74%	61,340,309
Aug 29, 2025	27.96	29.50	27.60	29.16	29.16	5.50%	56,060,884
Aug 28, 2025	28.40	28.74	26.92	27.64	27.64	-2.12%	60,937,189
Aug 27, 2025	30.76	31.04	27.80	28.24	28.24	-6.18%	103,516,163
Aug 26, 2025	29.92	30.34	29.04	30.10	30.10	0.60%	147,317,323
Aug 25, 2025	31.48	31.92	29.60	29.92	29.92	-3.73%	55,579,083
Aug 22, 2025	31.10	31.22	30.24	31.08	31.08	0.52%	26,997,139
Aug 21, 2025	31.00	31.38	29.76	30.92	30.92	1.51%	42,217,168
Aug 20, 2025	31.20	32.12	29.98	30.46	30.46	-3.42%	40,836,042
Aug 19, 2025	32.70	33.20	30.70	31.54	31.54	-3.01%	66,211,580
Aug 18, 2025	33.72	35.30	32.46	32.52	32.52	-3.04%	45,887,739
Aug 15, 2025	32.00	33.96	31.76	33.54	33.54	4.94%	37,761,408
Aug 14, 2025	31.08	32.28	30.84	31.96	31.96	2.83%	50,585,514
Aug 13, 2025	30.92	31.18	29.72	31.08	31.08	1.90%	49,926,319
Aug 12, 2025	30.34	30.84	29.60	30.50	30.50	0.07%	29,736,776
Aug 11, 2025	30.20	30.62	28.72	30.48	30.48	2.08%	39,619,409
Aug 8, 2025	29.80	30.60	29.54	29.86	29.86	-0.80%	31,868,214
Aug 7, 2025	31.10	31.50	29.60	30.10	30.10	-2.78%	41,494,139
Aug 6, 2025	32.34	32.70	30.68	30.96	30.96	-4.15%	43,562,053
Aug 5, 2025	31.30	32.32	30.10	32.30	32.30	5.97%	42,444,094
Aug 4, 2025	30.30	30.92	29.36	30.48	30.48	0.93%	33,253,098
Aug 1, 2025	31.70	32.75	29.65	30.20	30.20	-5.92%	64,214,782
Jul 31, 2025	32.00	34.20	31.75	32.10	32.10	0.63%	50,653,766
Jul 30, 2025	32.70	34.00	30.90	31.90	31.90	-4.92%	64,626,239
Jul 29, 2025	31.90	33.90	31.00	33.55	33.55	5.17%	61,479,559
Jul 28, 2025	28.95	32.00	28.30	31.90	31.90	12.13%	60,490,318
Jul 25, 2025	29.35	29.70	27.40	28.45	28.45	-6.41%	104,888,702
Jul 24, 2025	28.75	30.90	27.90	30.40	30.40	6.48%	69,544,537
Jul 23, 2025	29.10	29.85	27.95	28.55	28.55	-0.87%	42,595,930
Jul 22, 2025	29.50	30.90	28.50	28.80	28.80	-3.36%	64,047,300
Jul 21, 2025	30.45	31.00	29.05	29.80	29.80	-4.94%	50,501,797