3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	31.30	32.32	30.10	32.30	32.30	5.97%	42,445,094
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
Jun 23, 2025	20.50	22.05	20.20	21.90	21.73	5.29%	41,281,691
Jun 20, 2025	20.75	21.20	20.45	20.80	20.63	-0.24%	27,939,883
Jun 19, 2025	21.50	22.15	20.10	20.85	20.68	-2.80%	46,628,414
Jun 18, 2025	21.10	21.90	21.00	21.45	21.28	0.70%	26,883,716
Jun 17, 2025	23.45	23.70	20.85	21.30	21.13	-7.59%	66,636,259
Jun 16, 2025	23.45	24.25	22.00	23.05	22.87	-1.07%	43,809,500
Jun 13, 2025	23.40	24.20	22.55	23.30	23.11	-0.43%	53,029,016
Jun 12, 2025	23.05	24.00	23.05	23.40	23.21	1.74%	47,141,082
Jun 11, 2025	23.80	24.45	22.65	23.00	22.82	-4.17%	69,993,156
Jun 10, 2025	22.00	24.95	21.50	24.00	23.81	9.84%	94,337,963
Jun 9, 2025	20.40	22.50	19.82	21.85	21.68	8.17%	70,415,933
Jun 6, 2025	19.50	20.85	19.26	20.20	20.04	3.91%	60,111,006
Jun 5, 2025	19.68	19.90	18.92	19.44	19.28	-1.02%	40,066,154
Jun 4, 2025	19.94	20.50	19.42	19.64	19.48	-0.30%	55,142,417
Jun 3, 2025	19.30	20.20	18.84	19.70	19.54	3.90%	59,636,854
Jun 2, 2025	18.66	19.02	18.10	18.96	18.81	0.74%	16,000,760
May 30, 2025	20.00	20.25	18.82	18.82	18.67	-4.76%	52,287,656
May 29, 2025	18.64	20.20	18.38	19.76	19.60	6.12%	77,339,116
May 28, 2025	19.36	19.54	18.44	18.62	18.47	-3.32%	42,223,909
May 27, 2025	18.80	19.82	18.72	19.26	19.11	2.12%	60,872,148