3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.88	21.32	20.56	20.86	20.86	-1.79%	14,718,500
Mar 12, 2026	21.88	22.26	20.80	21.24	21.24	-3.01%	22,868,830
Mar 11, 2026	22.04	22.20	21.52	21.90	21.90	0.18%	19,766,827
Mar 10, 2026	21.10	22.12	21.02	21.86	21.86	6.95%	35,932,910
Mar 9, 2026	20.82	20.92	19.74	20.44	20.44	-5.37%	45,728,520
Mar 6, 2026	19.72	22.06	19.42	21.60	21.60	9.42%	46,923,330
Mar 5, 2026	20.08	20.28	19.61	19.74	19.74	0.41%	21,757,300
Mar 4, 2026	20.02	20.48	19.27	19.66	19.66	-3.53%	27,364,520
Mar 3, 2026	20.58	20.98	20.10	20.38	20.38	-1.26%	22,701,880
Mar 2, 2026	21.28	21.40	20.36	20.64	20.64	-5.93%	29,150,160
Feb 27, 2026	21.38	22.08	21.12	21.94	21.94	2.43%	35,721,490
Feb 26, 2026	22.64	22.68	21.28	21.42	21.42	-4.97%	23,626,130
Feb 25, 2026	22.50	22.74	22.18	22.54	22.54	1.08%	13,456,340
Feb 24, 2026	23.88	23.88	22.02	22.30	22.30	-6.69%	24,269,910
Feb 23, 2026	23.90	24.36	23.64	23.90	23.90	-	4,147,310
Feb 20, 2026	23.62	24.06	23.16	23.90	23.90	1.19%	5,981,184
Feb 16, 2026	23.40	23.62	23.10	23.62	23.62	0.94%	1,182,000
Feb 13, 2026	23.06	23.54	23.00	23.40	23.40	-0.17%	7,857,288
Feb 12, 2026	24.16	24.30	23.12	23.44	23.44	-2.82%	13,848,070
Feb 11, 2026	24.50	24.74	24.00	24.12	24.12	-1.55%	11,101,170
Feb 10, 2026	23.46	24.68	23.36	24.50	24.50	4.26%	24,013,480
Feb 9, 2026	23.28	23.60	23.10	23.50	23.50	2.44%	9,099,428
Feb 6, 2026	22.88	23.56	22.40	22.94	22.94	-0.78%	12,237,067
Feb 5, 2026	22.66	23.44	22.32	23.12	23.12	-1.53%	22,253,930
Feb 4, 2026	22.90	23.70	22.48	23.48	23.48	2.09%	15,067,610
Feb 3, 2026	23.28	23.38	22.30	23.00	23.00	-0.17%	21,241,700
Feb 2, 2026	23.30	23.32	22.50	23.04	23.04	-1.12%	19,745,430
Jan 30, 2026	23.98	24.68	23.10	23.30	23.30	-2.59%	17,902,820
Jan 29, 2026	24.00	24.22	23.42	23.92	23.92	-1.40%	20,810,150
Jan 28, 2026	24.20	24.30	23.62	24.26	24.26	0.75%	20,454,430
Jan 27, 2026	24.34	24.50	23.40	24.08	24.08	2.03%	22,710,570
Jan 26, 2026	24.36	24.36	23.12	23.60	23.60	-3.12%	34,269,720
Jan 23, 2026	24.14	24.76	23.80	24.36	24.36	1.67%	20,248,550
Jan 22, 2026	25.32	25.46	23.62	23.96	23.96	-4.16%	34,765,190
Jan 21, 2026	24.88	25.20	24.52	25.00	25.00	-	14,919,856
Jan 20, 2026	25.02	25.28	24.80	25.00	25.00	-0.08%	14,681,830
Jan 19, 2026	26.20	26.48	24.80	25.02	25.02	-5.51%	30,074,620
Jan 16, 2026	27.20	27.20	26.10	26.48	26.48	-1.78%	20,820,670
Jan 15, 2026	27.32	27.80	26.84	26.96	26.96	-1.32%	14,849,000
Jan 14, 2026	28.58	28.80	26.62	27.32	27.32	-3.53%	36,774,690
Jan 13, 2026	27.96	29.30	27.66	28.32	28.32	4.50%	34,406,100
Jan 12, 2026	27.90	28.02	26.38	27.10	27.10	-2.02%	29,236,150
Jan 9, 2026	27.30	27.86	26.86	27.66	27.66	0.58%	19,573,150
Jan 8, 2026	28.14	28.98	27.20	27.50	27.50	-2.27%	36,274,670
Jan 7, 2026	26.42	28.20	26.22	28.14	28.14	7.16%	48,230,980
Jan 6, 2026	25.92	26.28	25.68	26.26	26.26	1.08%	24,779,600
Jan 5, 2026	23.58	26.30	23.58	25.98	25.98	5.70%	36,787,840
Jan 2, 2026	24.16	24.72	23.90	24.58	24.58	1.65%	6,538,068
Dec 31, 2025	24.84	24.98	23.82	24.18	24.18	-2.58%	15,230,211
Dec 30, 2025	25.00	25.00	24.18	24.82	24.82	-0.72%	28,086,540