3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	30.70	32.28	30.64	31.06	31.06	3.67%	76,238,863
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
Jul 18, 2025	30.65	31.70	29.95	31.35	31.10	2.45%	31,479,473
Jul 17, 2025	28.15	31.30	28.05	30.60	30.36	9.48%	61,168,315
Jul 16, 2025	28.95	28.95	27.50	27.95	27.73	-2.27%	30,047,707
Jul 15, 2025	27.55	29.00	26.85	28.60	28.37	1.42%	39,234,226
Jul 14, 2025	25.40	29.10	24.70	28.20	27.98	12.13%	67,645,999
Jul 11, 2025	24.55	25.65	24.10	25.15	24.95	3.07%	35,833,281
Jul 10, 2025	24.80	25.30	24.00	24.40	24.21	-1.61%	23,065,291
Jul 9, 2025	24.05	25.20	23.70	24.80	24.60	1.02%	37,097,500
Jul 8, 2025	24.25	25.00	23.90	24.55	24.35	-	26,379,813
Jul 7, 2025	25.90	25.90	24.40	24.55	24.35	-3.54%	33,257,541
Jul 4, 2025	25.20	26.10	24.70	25.45	25.25	1.19%	42,041,318
Jul 3, 2025	24.05	25.55	23.65	25.15	24.95	3.71%	61,372,995
Jul 2, 2025	24.60	26.10	23.85	24.25	24.06	2.54%	71,851,768
Jun 30, 2025	22.70	23.80	21.85	23.65	23.46	4.19%	45,193,289
Jun 27, 2025	22.25	23.10	21.45	22.70	22.52	3.42%	31,844,000
Jun 26, 2025	21.80	22.50	21.25	21.95	21.77	-2.01%	29,749,812
Jun 25, 2025	22.80	23.30	22.05	22.40	22.22	-1.10%	38,556,358
Jun 24, 2025	22.30	22.80	21.20	22.65	22.47	3.42%	37,372,629