3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.30	31.14	28.10	30.80	30.80	11.27%	75,552,380
Oct 30, 2025	28.76	28.78	26.90	27.68	27.68	-2.05%	26,870,072
Oct 28, 2025	28.78	28.98	27.94	28.26	28.26	-1.60%	13,692,437
Oct 27, 2025	28.36	28.98	28.00	28.72	28.72	-	17,342,087
Oct 26, 2025	28.36	28.98	28.00	28.72	28.72	2.64%	17,342,087
Oct 24, 2025	27.24	28.54	27.10	27.98	27.98	3.17%	22,389,707
Oct 23, 2025	27.50	27.60	25.60	27.12	27.12	-1.60%	45,975,243
Oct 22, 2025	29.08	29.12	27.50	27.56	27.56	-3.23%	21,496,144
Oct 21, 2025	28.18	29.10	27.70	28.48	28.48	1.35%	18,284,649
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%	30,590,202
Oct 16, 2025	27.56	30.08	27.22	29.16	29.16	5.81%	52,050,844
Oct 15, 2025	26.56	27.68	25.92	27.56	27.56	4.79%	28,622,703
Oct 14, 2025	28.38	28.58	25.98	26.30	26.30	-5.46%	39,035,799
Oct 13, 2025	26.76	27.98	26.62	27.82	27.82	-1.00%	31,004,574
Oct 10, 2025	28.90	29.12	27.98	28.10	28.10	-1.82%	24,849,878
Oct 9, 2025	30.90	30.90	28.60	28.62	28.62	-7.50%	41,886,504
Oct 8, 2025	29.90	30.94	29.68	30.94	30.94	3.48%	5,818,867
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%	16,464,886
Sep 30, 2025	30.34	30.60	29.60	30.00	30.00	-0.46%	29,457,444
Sep 29, 2025	29.28	30.50	28.90	30.14	30.14	3.65%	22,299,909
Sep 26, 2025	30.10	30.52	29.00	29.08	29.08	-5.34%	39,778,414
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