3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	17.83	18.25	17.61	17.90	17.90	0.39%	29,610,102
Aug 21, 2026	16.42	18.65	16.20	17.83	17.83	8.06%	71,334,190
Aug 20, 2026	17.29	17.85	16.34	16.50	16.50	-1.14%	58,539,470
Aug 19, 2026	16.75	17.16	16.60	16.69	16.69	-1.77%	20,009,630
Aug 18, 2026	17.59	17.66	16.93	16.99	16.99	-2.75%	21,773,352
Aug 17, 2026	17.71	17.71	16.92	17.47	17.47	-0.34%	24,095,097
Aug 14, 2026	17.78	17.98	17.39	17.53	17.53	-1.41%	18,890,985
Aug 13, 2026	17.58	18.29	17.34	17.78	17.78	0.91%	25,790,223
Aug 12, 2026	17.89	18.00	17.44	17.62	17.62	-0.96%	14,687,498
Aug 11, 2026	18.36	18.76	17.66	17.79	17.79	-1.17%	23,915,782
Aug 10, 2026	18.39	18.96	17.85	18.00	18.00	0.17%	29,527,450
Aug 7, 2026	17.10	18.00	17.03	17.97	17.97	4.60%	25,868,872
Aug 6, 2026	17.07	17.58	17.02	17.18	17.18	-0.23%	12,092,173
Aug 5, 2026	16.74	17.34	16.74	17.22	17.22	2.32%	14,538,823
Aug 4, 2026	16.77	17.06	16.64	16.83	16.83	1.94%	17,434,473
Aug 3, 2026	16.68	16.68	16.16	16.51	16.51	-1.26%	15,410,088
Jul 31, 2026	17.23	17.26	16.58	16.72	16.72	-3.69%	28,496,954
Jul 30, 2026	17.50	17.73	16.90	17.36	17.36	-0.69%	26,428,043
Jul 29, 2026	17.30	17.52	16.96	17.48	17.48	1.98%	13,818,660
Jul 28, 2026	17.12	17.22	16.77	17.14	17.14	0.06%	14,220,152
Jul 27, 2026	17.26	17.36	16.72	17.13	17.13	-0.87%	12,343,930
Jul 24, 2026	17.40	17.65	17.04	17.28	17.28	-1.65%	13,134,087
Jul 23, 2026	17.35	17.89	17.29	17.57	17.57	1.62%	15,924,497
Jul 22, 2026	17.13	17.80	16.74	17.29	17.29	2.19%	29,105,490
Jul 21, 2026	17.10	17.20	16.50	16.92	16.92	-0.06%	27,405,754
Jul 20, 2026	16.05	17.18	16.05	17.18	16.93	6.38%	32,706,190
Jul 17, 2026	18.11	18.12	15.61	16.15	15.91	-9.83%	71,845,827
Jul 16, 2026	18.45	18.55	17.60	17.91	17.65	-1.32%	39,667,580
Jul 15, 2026	17.10	19.13	17.10	18.15	17.89	4.37%	53,279,510
Jul 14, 2026	17.85	17.85	16.81	17.39	17.14	-2.58%	39,979,815
Jul 13, 2026	18.20	18.55	17.41	17.85	17.59	-1.22%	46,905,140
Jul 10, 2026	17.15	18.57	16.60	18.07	17.81	6.29%	61,903,739
Jul 9, 2026	17.69	18.20	16.91	17.00	16.75	-3.95%	33,166,474
Jul 8, 2026	18.40	18.66	17.35	17.70	17.44	-3.12%	39,546,312
Jul 7, 2026	19.31	19.38	17.87	18.27	18.00	-6.07%	49,898,742
Jul 6, 2026	19.69	20.90	19.28	19.45	19.17	-0.51%	74,038,304
Jul 3, 2026	18.40	19.72	18.40	19.55	19.27	7.77%	59,243,139
Jul 2, 2026	18.25	19.08	17.97	18.14	17.88	7.40%	54,478,083
Jun 30, 2026	17.29	17.52	16.72	16.89	16.64	-2.26%	29,240,677
Jun 29, 2026	15.93	17.98	15.62	17.28	17.03	8.61%	53,608,189
Jun 26, 2026	16.28	16.74	15.80	15.91	15.68	-0.93%	25,420,952
Jun 25, 2026	16.20	16.55	15.90	16.06	15.83	-2.19%	32,683,363
Jun 24, 2026	16.47	17.35	16.17	16.42	16.18	-0.06%	35,488,388
Jun 23, 2026	16.23	16.85	16.01	16.43	16.19	2.11%	27,473,143