3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.74	29.96	29.20	29.58	29.58	-0.47%	9,193,101
Dec 4, 2025	29.58	29.82	29.16	29.72	29.72	1.43%	19,623,650
Dec 3, 2025	30.18	30.30	29.08	29.30	29.30	-3.04%	25,661,780
Dec 2, 2025	30.70	30.74	29.78	30.22	30.22	-4.61%	46,486,110
Dec 1, 2025	31.30	31.74	30.60	31.68	31.68	1.34%	16,401,240
Nov 28, 2025	31.44	31.70	30.68	31.26	31.26	-0.51%	10,277,585
Nov 27, 2025	31.94	32.34	31.36	31.42	31.42	-0.51%	11,739,500
Nov 26, 2025	30.82	32.80	30.58	31.58	31.58	3.75%	21,316,250
Nov 25, 2025	31.02	31.50	30.00	30.44	30.44	-2.19%	22,696,030
Nov 24, 2025	29.78	31.60	29.50	31.12	31.12	6.07%	46,094,270
Nov 21, 2025	32.26	32.26	29.16	29.34	29.34	-9.44%	38,278,616
Nov 20, 2025	32.76	32.86	31.60	32.40	32.40	0.68%	16,518,170
Nov 19, 2025	32.00	32.68	31.38	32.18	32.18	0.56%	14,690,010
Nov 18, 2025	32.98	33.74	31.68	32.00	32.00	-3.32%	15,219,530
Nov 17, 2025	33.98	34.22	32.66	33.10	33.10	-3.72%	18,883,280
Nov 14, 2025	32.72	35.42	32.72	34.38	34.38	1.78%	54,232,440
Nov 13, 2025	31.00	33.98	31.00	33.78	33.78	10.18%	61,695,040
Nov 12, 2025	29.58	31.48	29.06	30.66	30.66	5.07%	37,178,740
Nov 11, 2025	29.40	30.22	28.66	29.18	29.18	0.62%	19,981,170
Nov 10, 2025	27.00	29.24	26.74	29.00	29.00	0.62%	52,317,130
Nov 7, 2025	30.76	30.78	28.46	28.82	28.82	-6.37%	35,611,420
Nov 6, 2025	30.44	30.82	29.76	30.78	30.78	1.58%	16,985,180
Nov 5, 2025	29.40	30.60	28.74	30.30	30.30	1.27%	24,724,130
Nov 4, 2025	31.70	31.70	29.74	29.92	29.92	-5.85%	29,432,210
Nov 3, 2025	31.00	32.18	30.34	31.78	31.78	3.18%	53,215,280
Oct 31, 2025	28.30	31.14	28.10	30.80	30.80	11.27%	75,551,880
Oct 30, 2025	28.76	28.78	26.90	27.68	27.68	-2.05%	26,863,570
Oct 28, 2025	28.78	28.98	27.94	28.26	28.26	-1.60%	13,682,430
Oct 27, 2025	28.36	28.98	28.00	28.72	28.72	2.64%	17,342,080
Oct 24, 2025	27.24	28.54	27.10	27.98	27.98	3.17%	22,389,200
Oct 23, 2025	27.50	27.60	25.60	27.12	27.12	-1.60%	45,975,240
Oct 22, 2025	29.08	29.12	27.50	27.56	27.56	-3.23%	21,496,140
Oct 21, 2025	28.18	29.10	27.70	28.48	28.48	1.35%	18,283,640
Oct 20, 2025	28.98	29.04	27.68	28.10	28.10	-0.64%	21,906,100
Oct 17, 2025	29.60	29.88	27.98	28.28	28.28	-3.02%	30,586,700
Oct 16, 2025	27.56	30.08	27.22	29.16	29.16	5.81%	52,050,840
Oct 15, 2025	26.56	27.68	25.92	27.56	27.56	4.79%	28,622,200
Oct 14, 2025	28.38	28.58	25.98	26.30	26.30	-5.46%	39,027,790
Oct 13, 2025	26.76	27.98	26.62	27.82	27.82	-1.00%	31,004,570
Oct 10, 2025	28.90	29.12	27.98	28.10	28.10	-1.82%	24,849,870
Oct 9, 2025	30.90	30.90	28.60	28.62	28.62	-7.50%	41,886,500
Oct 8, 2025	29.90	30.94	29.68	30.94	30.94	3.48%	5,817,867
Oct 6, 2025	30.30	30.30	29.68	29.90	29.90	-1.64%	4,753,514
Oct 3, 2025	31.04	31.06	29.92	30.40	30.40	-1.49%	7,799,447
Oct 2, 2025	31.30	32.06	30.60	30.86	30.86	2.87%	16,462,380
Sep 30, 2025	30.34	30.60	29.60	30.00	30.00	-0.46%	29,455,940
Sep 29, 2025	29.28	30.50	28.90	30.14	30.14	3.65%	22,299,400
Sep 26, 2025	30.10	30.52	29.00	29.08	29.08	-5.34%	39,778,410
Sep 25, 2025	30.50	31.08	30.10	30.72	30.72	2.06%	26,203,560
Sep 24, 2025	30.90	30.90	29.60	30.10	30.10	-2.65%	29,183,240