3SBio Inc. (HKG:1530)
Hong Kong · Delayed Price · Currency is HKD 25.38
+0.06 (0.24%)
Apr 2, 2026, 4:08 PM HKT
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.40 | 26.20 | 24.72 | 25.38 | 25.38 | 0.24% | 57,347,110 |
| Apr 1, 2026 | 23.40 | 25.76 | 22.72 | 25.32 | 25.32 | 11.84% | 73,947,240 |
| Mar 31, 2026 | 24.00 | 24.28 | 22.32 | 22.64 | 22.64 | -6.75% | 62,359,040 |
| Mar 30, 2026 | 23.80 | 24.76 | 23.52 | 24.28 | 24.28 | 1.25% | 48,438,920 |
| Mar 27, 2026 | 21.20 | 24.20 | 21.20 | 23.98 | 23.98 | 10.41% | 44,501,220 |
| Mar 26, 2026 | 22.50 | 23.10 | 21.50 | 21.72 | 21.72 | -2.78% | 18,413,270 |
| Mar 25, 2026 | 22.62 | 22.84 | 21.86 | 22.34 | 22.34 | -0.18% | 17,129,750 |
| Mar 24, 2026 | 21.90 | 22.56 | 21.44 | 22.38 | 22.38 | 4.38% | 21,076,270 |
| Mar 23, 2026 | 21.48 | 22.24 | 20.84 | 21.44 | 21.44 | -2.99% | 28,015,550 |
| Mar 20, 2026 | 23.10 | 23.40 | 21.82 | 22.10 | 22.10 | -2.81% | 23,308,270 |
| Mar 19, 2026 | 22.70 | 23.10 | 22.50 | 22.74 | 22.74 | -2.99% | 19,845,820 |
| Mar 18, 2026 | 22.70 | 23.80 | 22.70 | 23.44 | 23.44 | 2.81% | 26,819,860 |
| Mar 17, 2026 | 22.18 | 23.86 | 22.06 | 22.80 | 22.80 | 3.83% | 38,348,920 |
| Mar 16, 2026 | 21.10 | 22.06 | 20.42 | 21.96 | 21.96 | 5.27% | 16,161,260 |
| 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 |