3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	24.02	24.34	22.84	23.04	23.04	-3.52%	34,044,280
Apr 13, 2026	22.78	24.18	22.36	23.88	23.88	4.01%	43,518,020
Apr 10, 2026	23.16	23.16	22.38	22.96	22.96	0.70%	30,015,150
Apr 9, 2026	23.94	24.28	22.70	22.80	22.80	-4.04%	39,970,370
Apr 8, 2026	25.72	25.96	23.72	23.76	23.76	-6.38%	63,073,740
Apr 2, 2026	25.40	26.20	24.72	25.38	25.38	0.24%	57,347,110
Apr 1, 2026	23.40	25.76	22.72	25.32	25.32	11.84%	73,947,240
Mar 31, 2026	24.00	24.28	22.32	22.64	22.64	-6.75%	62,359,040
Mar 30, 2026	23.80	24.76	23.52	24.28	24.28	1.25%	48,438,920
Mar 27, 2026	21.20	24.20	21.20	23.98	23.98	10.41%	44,501,220
Mar 26, 2026	22.50	23.10	21.50	21.72	21.72	-2.78%	18,413,270
Mar 25, 2026	22.62	22.84	21.86	22.34	22.34	-0.18%	17,129,750
Mar 24, 2026	21.90	22.56	21.44	22.38	22.38	4.38%	21,076,270
Mar 23, 2026	21.48	22.24	20.84	21.44	21.44	-2.99%	28,015,550
Mar 20, 2026	23.10	23.40	21.82	22.10	22.10	-2.81%	23,308,270
Mar 19, 2026	22.70	23.10	22.50	22.74	22.74	-2.99%	19,845,820
Mar 18, 2026	22.70	23.80	22.70	23.44	23.44	2.81%	26,819,860
Mar 17, 2026	22.18	23.86	22.06	22.80	22.80	3.83%	38,348,920
Mar 16, 2026	21.10	22.06	20.42	21.96	21.96	5.27%	16,161,260
Mar 13, 2026	20.88	21.32	20.56	20.86	20.86	-1.79%	14,718,500
Mar 12, 2026	21.88	22.26	20.80	21.24	21.24	-3.01%	22,868,830
Mar 11, 2026	22.04	22.20	21.52	21.90	21.90	0.18%	19,766,827
Mar 10, 2026	21.10	22.12	21.02	21.86	21.86	6.95%	35,932,910
Mar 9, 2026	20.82	20.92	19.74	20.44	20.44	-5.37%	45,728,520
Mar 6, 2026	19.72	22.06	19.42	21.60	21.60	9.42%	46,923,330
Mar 5, 2026	20.08	20.28	19.61	19.74	19.74	0.41%	21,757,300
Mar 4, 2026	20.02	20.48	19.27	19.66	19.66	-3.53%	27,364,520
Mar 3, 2026	20.58	20.98	20.10	20.38	20.38	-1.26%	22,701,880
Mar 2, 2026	21.28	21.40	20.36	20.64	20.64	-5.93%	29,150,160
Feb 27, 2026	21.38	22.08	21.12	21.94	21.94	2.43%	35,721,490
Feb 26, 2026	22.64	22.68	21.28	21.42	21.42	-4.97%	23,626,130
Feb 25, 2026	22.50	22.74	22.18	22.54	22.54	1.08%	13,456,340
Feb 24, 2026	23.88	23.88	22.02	22.30	22.30	-6.69%	24,269,910
Feb 23, 2026	23.90	24.36	23.64	23.90	23.90	-	4,147,310
Feb 20, 2026	23.62	24.06	23.16	23.90	23.90	1.19%	5,981,184
Feb 16, 2026	23.40	23.62	23.10	23.62	23.62	0.94%	1,182,000
Feb 13, 2026	23.06	23.54	23.00	23.40	23.40	-0.17%	7,857,288
Feb 12, 2026	24.16	24.30	23.12	23.44	23.44	-2.82%	13,848,070
Feb 11, 2026	24.50	24.74	24.00	24.12	24.12	-1.55%	11,101,170
Feb 10, 2026	23.46	24.68	23.36	24.50	24.50	4.26%	24,013,480
Feb 9, 2026	23.28	23.60	23.10	23.50	23.50	2.44%	9,099,428
Feb 6, 2026	22.88	23.56	22.40	22.94	22.94	-0.78%	12,237,067