3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.11	18.12	15.61	16.15	16.15	-9.83%	71,845,827
Jul 16, 2026	18.45	18.55	17.60	17.91	17.91	-1.32%	39,667,580
Jul 15, 2026	17.10	19.13	17.10	18.15	18.15	4.37%	53,279,510
Jul 14, 2026	17.85	17.85	16.81	17.39	17.39	-2.58%	39,979,810
Jul 13, 2026	18.20	18.55	17.41	17.85	17.85	-1.22%	46,905,140
Jul 10, 2026	17.15	18.57	16.60	18.07	18.07	6.29%	61,903,730
Jul 9, 2026	17.69	18.20	16.91	17.00	17.00	-3.95%	33,166,474
Jul 8, 2026	18.40	18.66	17.35	17.70	17.70	-3.12%	39,546,312
Jul 7, 2026	19.31	19.38	17.87	18.27	18.27	-6.07%	49,898,740
Jul 6, 2026	19.69	20.90	19.28	19.45	19.45	-0.51%	74,038,300
Jul 3, 2026	18.40	19.72	18.40	19.55	19.55	7.77%	59,243,139
Jul 2, 2026	18.25	19.08	17.97	18.14	18.14	7.40%	54,478,080
Jun 30, 2026	17.29	17.52	16.72	16.89	16.89	-2.26%	29,240,677
Jun 29, 2026	15.93	17.98	15.62	17.28	17.28	8.61%	53,608,189
Jun 26, 2026	16.28	16.74	15.80	15.91	15.91	-0.93%	25,420,952
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