3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	13.93	14.53	13.85	14.49	14.49	4.02%	16,746,377
Nov 3, 2026	13.68	14.09	13.48	13.93	13.93	1.83%	18,513,018
Nov 2, 2026	13.58	13.93	13.40	13.68	13.68	1.03%	12,889,291
Oct 30, 2026	13.75	13.94	13.33	13.54	13.54	-1.53%	15,680,400
Oct 29, 2026	13.80	14.20	13.66	13.75	13.75	0.44%	18,094,702
Oct 28, 2026	13.39	13.77	13.26	13.69	13.69	3.63%	25,469,767
Oct 27, 2026	13.91	13.96	13.05	13.21	13.21	-5.03%	26,658,860
Oct 26, 2026	14.10	14.21	13.83	13.91	13.91	-1.07%	9,078,852
Oct 23, 2026	13.63	14.19	13.32	14.06	14.06	3.15%	23,949,180
Oct 22, 2026	14.33	14.33	13.46	13.63	13.63	-4.62%	26,781,994
Oct 21, 2026	14.96	15.00	14.16	14.29	14.29	-2.79%	14,695,454
Oct 20, 2026	14.50	14.79	14.19	14.70	14.70	1.59%	14,601,232
Oct 16, 2026	14.68	14.91	14.30	14.47	14.47	0.77%	17,751,596
Oct 15, 2026	14.36	14.58	14.09	14.36	14.36	-0.55%	20,161,148
Oct 14, 2026	14.76	14.76	14.34	14.44	14.44	-2.17%	23,201,336
Oct 13, 2026	14.73	14.83	14.44	14.76	14.76	0.20%	21,113,592
Oct 12, 2026	15.20	15.23	14.67	14.73	14.73	-2.26%	23,107,222
Oct 9, 2026	15.05	15.23	14.91	15.07	15.07	0.53%	22,470,460
Oct 8, 2026	15.90	16.26	14.93	14.99	14.99	-4.52%	34,507,723
Oct 7, 2026	16.01	16.01	15.32	15.70	15.70	-1.94%	8,338,572
Oct 6, 2026	15.60	16.14	15.50	16.01	16.01	3.02%	6,492,848
Oct 5, 2026	15.85	15.85	15.39	15.54	15.54	-1.96%	7,683,852
Oct 2, 2026	16.20	16.20	15.50	15.85	15.85	-4.35%	10,727,463
Sep 30, 2026	15.87	16.61	15.70	16.57	16.57	4.08%	31,189,266
Sep 29, 2026	15.90	16.35	15.61	15.92	15.92	1.92%	40,551,550
Sep 28, 2026	15.97	16.24	15.52	15.62	15.62	-2.25%	14,863,012
Sep 25, 2026	16.32	16.32	15.71	15.98	15.98	-1.48%	4,157,500
Sep 24, 2026	17.00	17.00	16.11	16.22	16.22	-4.64%	13,262,810
Sep 23, 2026	16.87	17.35	16.75	17.01	17.01	1.43%	17,194,608
Sep 22, 2026	17.12	17.19	16.53	16.77	16.77	-2.61%	25,720,884
Sep 21, 2026	16.00	17.24	15.94	17.22	17.22	9.33%	33,844,307
Sep 18, 2026	16.06	16.20	15.75	15.75	15.75	-1.44%	15,920,414
Sep 17, 2026	15.78	16.10	15.60	15.98	15.98	1.91%	9,587,336
Sep 16, 2026	15.95	16.10	15.60	15.68	15.68	-2.18%	13,912,880
Sep 15, 2026	16.21	16.29	15.95	16.03	16.03	-1.17%	10,229,940
Sep 14, 2026	15.41	16.34	15.20	16.22	16.22	5.05%	19,604,616
Sep 11, 2026	15.55	15.67	15.10	15.44	15.44	-0.64%	19,171,711
Sep 10, 2026	16.12	16.12	15.48	15.54	15.54	-3.78%	35,811,208
Sep 9, 2026	16.34	16.34	15.93	16.15	16.15	-1.70%	16,834,177
Sep 8, 2026	16.20	16.63	15.87	16.43	16.43	2.43%	15,426,469
Sep 7, 2026	16.17	16.22	15.81	16.04	16.04	-1.23%	9,889,784
Sep 4, 2026	16.48	16.88	16.17	16.24	16.24	-0.31%	17,618,746
Sep 3, 2026	15.99	16.37	15.95	16.29	16.29	2.78%	14,381,182
Sep 2, 2026	15.91	15.95	15.58	15.85	15.85	-1.31%	23,056,690
Sep 1, 2026	16.20	16.30	15.80	16.06	16.06	-0.37%	16,823,867
Aug 31, 2026	16.84	16.84	15.94	16.12	16.12	-4.95%	34,870,952
Aug 28, 2026	17.26	17.40	16.84	16.96	16.96	-1.11%	18,779,072
Aug 27, 2026	17.80	17.88	17.10	17.15	17.15	-2.17%	27,655,804
Aug 26, 2026	17.66	18.10	17.44	17.53	17.53	-0.74%	25,257,200
Aug 25, 2026	17.90	18.01	17.31	17.66	17.66	-1.34%	21,974,580