3SBio Inc. (HKG:1530)
Hong Kong · Delayed Price · Currency is HKD 23.90
0.00 (0.00%)
At close: Feb 23, 2026
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 26.00 | 26.14 | 24.86 | 25.00 | 25.00 | -3.40% | 24,875,330 |
| Dec 24, 2025 | 26.52 | 26.52 | 25.72 | 25.88 | 25.88 | -1.37% | 6,496,267 |
| Dec 23, 2025 | 26.20 | 27.16 | 25.86 | 26.24 | 26.24 | 0.46% | 13,650,890 |
| Dec 22, 2025 | 26.52 | 26.56 | 25.62 | 26.12 | 26.12 | -0.15% | 14,277,730 |
| Dec 19, 2025 | 25.46 | 27.08 | 25.26 | 26.16 | 26.16 | 2.99% | 25,522,630 |
| Dec 18, 2025 | 25.90 | 25.90 | 25.16 | 25.40 | 25.40 | -1.55% | 12,980,890 |
| Dec 17, 2025 | 25.66 | 25.98 | 24.96 | 25.80 | 25.80 | 0.55% | 18,747,400 |
| Dec 16, 2025 | 26.24 | 26.52 | 24.90 | 25.66 | 25.66 | -2.21% | 29,351,020 |
| Dec 15, 2025 | 27.64 | 27.64 | 25.96 | 26.24 | 26.24 | -5.68% | 34,546,110 |
| Dec 12, 2025 | 27.56 | 27.82 | 26.80 | 27.82 | 27.82 | 0.94% | 23,976,070 |
| Dec 11, 2025 | 28.14 | 28.28 | 27.02 | 27.56 | 27.56 | -1.15% | 18,440,940 |
| Dec 10, 2025 | 28.12 | 28.16 | 27.58 | 27.88 | 27.88 | -0.92% | 16,203,140 |
| Dec 9, 2025 | 29.26 | 29.90 | 27.30 | 28.14 | 28.14 | -3.63% | 41,889,850 |
| Dec 8, 2025 | 29.76 | 29.76 | 28.80 | 29.20 | 29.20 | -1.28% | 16,913,330 |