Skip to main content
logo
3SBio Inc. (HKG:1530)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.87
+0.10 (0.60%)
Sep 23, 2026, 9:29 AM HKT

3SBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.1217.1916.5316.7716.77-2.61%25,720,884
Sep 21, 202616.0017.2415.9417.2217.229.33%33,844,307
Sep 18, 202616.0616.2015.7515.7515.75-1.44%15,920,414
Sep 17, 202615.7816.1015.6015.9815.981.91%9,587,336
Sep 16, 202615.9516.1015.6015.6815.68-2.18%13,912,880
Sep 15, 202616.2116.2915.9516.0316.03-1.17%10,229,940
Sep 14, 202615.4116.3415.2016.2216.225.05%19,604,616
Sep 11, 202615.5515.6715.1015.4415.44-0.64%19,171,711
Sep 10, 202616.1216.1215.4815.5415.54-3.78%35,811,208
Sep 9, 202616.3416.3415.9316.1516.15-1.70%16,834,177
Sep 8, 202616.2016.6315.8716.4316.432.43%15,426,469
Sep 7, 202616.1716.2215.8116.0416.04-1.23%9,889,784
Sep 4, 202616.4816.8816.1716.2416.24-0.31%17,618,746
Sep 3, 202615.9916.3715.9516.2916.292.78%14,381,182
Sep 2, 202615.9115.9515.5815.8515.85-1.31%23,056,690
Sep 1, 202616.2016.3015.8016.0616.06-0.37%16,823,867
Aug 31, 202616.8416.8415.9416.1216.12-4.95%34,870,952
Aug 28, 202617.2617.4016.8416.9616.96-1.11%18,779,072
Aug 27, 202617.8017.8817.1017.1517.15-2.17%27,655,804
Aug 26, 202617.6618.1017.4417.5317.53-0.74%25,257,200
Aug 25, 202617.9018.0117.3117.6617.66-1.34%21,974,580
Aug 24, 202617.8318.2517.6117.9017.900.39%29,610,102
Aug 21, 202616.4218.6516.2017.8317.838.06%71,334,190
Aug 20, 202617.2917.8516.3416.5016.50-1.14%58,539,470
Aug 19, 202616.7517.1616.6016.6916.69-1.77%20,009,630
Aug 18, 202617.5917.6616.9316.9916.99-2.75%21,773,352
Aug 17, 202617.7117.7116.9217.4717.47-0.34%24,095,097
Aug 14, 202617.7817.9817.3917.5317.53-1.41%18,890,985
Aug 13, 202617.5818.2917.3417.7817.780.91%25,790,223
Aug 12, 202617.8918.0017.4417.6217.62-0.96%14,687,498
Aug 11, 202618.3618.7617.6617.7917.79-1.17%23,915,782
Aug 10, 202618.3918.9617.8518.0018.000.17%29,527,450
Aug 7, 202617.1018.0017.0317.9717.974.60%25,868,872
Aug 6, 202617.0717.5817.0217.1817.18-0.23%12,092,173
Aug 5, 202616.7417.3416.7417.2217.222.32%14,538,823
Aug 4, 202616.7717.0616.6416.8316.831.94%17,434,473
Aug 3, 202616.6816.6816.1616.5116.51-1.26%15,410,088
Jul 31, 202617.2317.2616.5816.7216.72-3.69%28,496,954
Jul 30, 202617.5017.7316.9017.3617.36-0.69%26,428,043
Jul 29, 202617.3017.5216.9617.4817.481.98%13,818,660
Jul 28, 202617.1217.2216.7717.1417.140.06%14,220,152
Jul 27, 202617.2617.3616.7217.1317.13-0.87%12,343,930
Jul 24, 202617.4017.6517.0417.2817.28-1.65%13,134,087
Jul 23, 202617.3517.8917.2917.5717.571.62%15,924,497
Jul 22, 202617.1317.8016.7417.2917.292.19%29,105,490
Jul 21, 202617.1017.2016.5016.9216.92-0.06%27,405,754
Jul 20, 202616.0517.1816.0517.1816.936.38%32,706,190
Jul 17, 202618.1118.1215.6116.1515.91-9.83%71,845,827
Jul 16, 202618.4518.5517.6017.9117.65-1.32%39,667,580
Jul 15, 202617.1019.1317.1018.1517.894.37%53,279,510