3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	23.28	23.38	22.32	22.44	-	-2.60%	7,381,670
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
Dec 5, 2025	29.74	29.96	29.20	29.58	29.58	-0.47%	9,193,101
Dec 4, 2025	29.58	29.82	29.16	29.72	29.72	1.43%	19,623,650
Dec 3, 2025	30.18	30.30	29.08	29.30	29.30	-3.04%	25,661,780
Dec 2, 2025	30.70	30.74	29.78	30.22	30.22	-4.61%	46,486,110
Dec 1, 2025	31.30	31.74	30.60	31.68	31.68	1.34%	16,401,240
Nov 28, 2025	31.44	31.70	30.68	31.26	31.26	-0.51%	10,277,585
Nov 27, 2025	31.94	32.34	31.36	31.42	31.42	-0.51%	11,739,500
Nov 26, 2025	30.82	32.80	30.58	31.58	31.58	3.75%	21,316,250
Nov 25, 2025	31.02	31.50	30.00	30.44	30.44	-2.19%	22,696,030
Nov 24, 2025	29.78	31.60	29.50	31.12	31.12	6.07%	46,094,270
Nov 21, 2025	32.26	32.26	29.16	29.34	29.34	-9.44%	38,278,616