3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.28	16.74	15.80	16.11	-	0.31%	17,743,716
Jun 25, 2026	16.20	16.55	15.90	16.06	16.06	-2.19%	32,683,363
Jun 24, 2026	16.47	17.35	16.17	16.42	16.42	-0.06%	35,488,388
Jun 23, 2026	16.23	16.85	16.01	16.43	16.43	2.11%	27,473,143
Jun 22, 2026	16.23	16.52	15.40	16.09	16.09	-0.86%	23,896,660
Jun 18, 2026	16.00	16.95	15.98	16.23	16.23	1.06%	38,761,680
Jun 17, 2026	16.50	16.73	15.92	16.06	16.06	-2.55%	25,902,010
Jun 16, 2026	17.11	17.18	16.04	16.48	16.48	-3.63%	23,718,290
Jun 15, 2026	16.59	17.45	16.40	17.10	17.10	3.20%	28,913,240
Jun 12, 2026	16.67	16.95	16.00	16.57	16.57	2.03%	37,553,980
Jun 11, 2026	16.50	16.50	15.71	16.24	16.24	-1.46%	25,415,930
Jun 10, 2026	15.47	16.73	15.22	16.48	16.48	6.94%	50,895,170
Jun 9, 2026	15.37	15.85	14.81	15.41	15.41	1.18%	26,628,677
Jun 8, 2026	15.30	15.55	14.96	15.23	15.23	-2.87%	29,983,935
Jun 5, 2026	16.20	16.49	15.50	15.68	15.68	-1.88%	34,975,647
Jun 4, 2026	16.40	16.47	15.76	15.98	15.98	-2.32%	30,207,110
Jun 3, 2026	16.90	16.91	16.13	16.36	16.36	-3.02%	49,117,170
Jun 2, 2026	18.22	18.50	16.85	16.87	16.87	-8.91%	57,836,677
Jun 1, 2026	19.60	20.20	18.03	18.52	18.52	0.11%	65,927,220
May 29, 2026	17.70	19.07	17.05	18.50	18.50	7.25%	57,868,920
May 28, 2026	19.00	19.00	17.12	17.25	17.25	-7.56%	37,610,710
May 27, 2026	18.30	18.81	18.01	18.66	18.66	2.19%	30,240,200
May 26, 2026	19.10	19.11	18.10	18.26	18.26	-5.04%	34,944,870
May 22, 2026	19.10	19.50	19.04	19.23	19.23	1.32%	15,165,990
May 21, 2026	19.61	19.88	18.65	18.98	18.98	-1.56%	26,756,584
May 20, 2026	19.55	19.76	18.98	19.28	19.28	-0.16%	27,518,527
May 19, 2026	19.55	20.10	19.16	19.31	19.31	-0.52%	19,930,138
May 18, 2026	20.00	20.20	19.24	19.41	19.41	-2.90%	20,881,040
May 15, 2026	20.00	20.28	19.53	19.99	19.99	-0.84%	21,761,533
May 14, 2026	21.06	21.10	19.92	20.16	20.16	-3.26%	28,853,300
May 13, 2026	21.56	21.72	20.70	20.84	20.84	-3.52%	23,595,690
May 12, 2026	21.86	22.26	21.50	21.60	21.60	-0.18%	15,906,130
May 11, 2026	22.00	22.30	20.94	21.64	21.64	-3.05%	36,563,370
May 8, 2026	22.84	22.84	22.08	22.32	22.32	-2.70%	16,438,500
May 7, 2026	22.36	23.50	22.36	22.94	22.94	3.99%	31,982,940
May 6, 2026	22.30	22.46	21.22	22.06	22.06	-1.08%	36,630,090
May 5, 2026	22.70	22.70	21.82	22.30	22.30	-1.68%	5,269,153
May 4, 2026	22.00	22.74	21.80	22.68	22.68	-1.99%	9,044,866
Apr 30, 2026	22.26	23.56	22.22	23.14	23.14	4.14%	31,150,690
Apr 29, 2026	22.28	22.38	21.80	22.22	22.22	-0.71%	14,663,500
Apr 28, 2026	22.22	22.98	21.92	22.38	22.38	0.99%	22,618,200
Apr 27, 2026	22.58	22.58	21.80	22.16	22.16	-2.64%	33,647,020
Apr 24, 2026	22.10	22.98	21.04	22.76	22.76	2.80%	50,983,300
Apr 23, 2026	24.34	24.40	21.06	22.14	22.14	-9.63%	112,482,200
Apr 22, 2026	24.70	25.68	24.40	24.50	24.50	-1.29%	21,907,000
Apr 21, 2026	24.76	25.06	24.44	24.82	24.82	0.24%	15,811,620
Apr 20, 2026	25.06	25.32	24.64	24.76	24.76	-1.98%	18,473,500
Apr 17, 2026	25.40	26.44	24.34	25.26	25.26	1.36%	50,059,830
Apr 16, 2026	24.96	25.30	24.48	24.92	24.92	-	29,018,360
Apr 15, 2026	23.52	25.16	23.00	24.92	24.92	8.16%	71,052,110