3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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