3SBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	24.84	24.98	23.82	24.18	24.18	-2.58%	15,230,211
Dec 30, 2025	25.00	25.00	24.18	24.82	24.82	-0.72%	28,086,540
Dec 29, 2025	26.00	26.14	24.86	25.00	25.00	-3.40%	24,875,330
Dec 24, 2025	26.52	26.52	25.72	25.88	25.88	-1.37%	6,496,267
Dec 23, 2025	26.20	27.16	25.86	26.24	26.24	0.46%	13,650,890
Dec 22, 2025	26.52	26.56	25.62	26.12	26.12	-0.15%	14,277,730
Dec 19, 2025	25.46	27.08	25.26	26.16	26.16	2.99%	25,522,630
Dec 18, 2025	25.90	25.90	25.16	25.40	25.40	-1.55%	12,980,890
Dec 17, 2025	25.66	25.98	24.96	25.80	25.80	0.55%	18,747,400
Dec 16, 2025	26.24	26.52	24.90	25.66	25.66	-2.21%	29,351,020
Dec 15, 2025	27.64	27.64	25.96	26.24	26.24	-5.68%	34,546,110
Dec 12, 2025	27.56	27.82	26.80	27.82	27.82	0.94%	23,976,070
Dec 11, 2025	28.14	28.28	27.02	27.56	27.56	-1.15%	18,440,940
Dec 10, 2025	28.12	28.16	27.58	27.88	27.88	-0.92%	16,203,140
Dec 9, 2025	29.26	29.90	27.30	28.14	28.14	-3.63%	41,889,850
Dec 8, 2025	29.76	29.76	28.80	29.20	29.20	-1.28%	16,913,330
Dec 5, 2025	29.74	29.96	29.20	29.58	29.58	-0.47%	9,193,101
Dec 4, 2025	29.58	29.82	29.16	29.72	29.72	1.43%	19,623,650
Dec 3, 2025	30.18	30.30	29.08	29.30	29.30	-3.04%	25,661,780
Dec 2, 2025	30.70	30.74	29.78	30.22	30.22	-4.61%	46,486,110
Dec 1, 2025	31.30	31.74	30.60	31.68	31.68	1.34%	16,401,240
Nov 28, 2025	31.44	31.70	30.68	31.26	31.26	-0.51%	10,277,585
Nov 27, 2025	31.94	32.34	31.36	31.42	31.42	-0.51%	11,739,500
Nov 26, 2025	30.82	32.80	30.58	31.58	31.58	3.75%	21,316,250
Nov 25, 2025	31.02	31.50	30.00	30.44	30.44	-2.19%	22,696,030
Nov 24, 2025	29.78	31.60	29.50	31.12	31.12	6.07%	46,094,270
Nov 21, 2025	32.26	32.26	29.16	29.34	29.34	-9.44%	38,278,616
Nov 20, 2025	32.76	32.86	31.60	32.40	32.40	0.68%	16,518,170
Nov 19, 2025	32.00	32.68	31.38	32.18	32.18	0.56%	14,690,010
Nov 18, 2025	32.98	33.74	31.68	32.00	32.00	-3.32%	15,219,530
Nov 17, 2025	33.98	34.22	32.66	33.10	33.10	-3.72%	18,883,280
Nov 14, 2025	32.72	35.42	32.72	34.38	34.38	1.78%	54,232,440
Nov 13, 2025	31.00	33.98	31.00	33.78	33.78	10.18%	61,695,040
Nov 12, 2025	29.58	31.48	29.06	30.66	30.66	5.07%	37,178,740
Nov 11, 2025	29.40	30.22	28.66	29.18	29.18	0.62%	19,981,170
Nov 10, 2025	27.00	29.24	26.74	29.00	29.00	0.62%	52,317,130
Nov 7, 2025	30.76	30.78	28.46	28.82	28.82	-6.37%	35,611,420
Nov 6, 2025	30.44	30.82	29.76	30.78	30.78	1.58%	16,985,180
Nov 5, 2025	29.40	30.60	28.74	30.30	30.30	1.27%	24,724,130
Nov 4, 2025	31.70	31.70	29.74	29.92	29.92	-5.85%	29,432,210
Nov 3, 2025	31.00	32.18	30.34	31.78	31.78	3.18%	53,215,280
Oct 31, 2025	28.30	31.14	28.10	30.80	30.80	11.27%	75,551,880
Oct 30, 2025	28.76	28.78	26.90	27.68	27.68	-2.05%	26,863,570
Oct 28, 2025	28.78	28.98	27.94	28.26	28.26	-1.60%	13,682,430
Oct 27, 2025	28.36	28.98	28.00	28.72	28.72	2.64%	17,342,080
Oct 24, 2025	27.24	28.54	27.10	27.98	27.98	3.17%	22,389,200
Oct 23, 2025	27.50	27.60	25.60	27.12	27.12	-1.60%	45,975,240
Oct 22, 2025	29.08	29.12	27.50	27.56	27.56	-3.23%	21,496,140
Oct 21, 2025	28.18	29.10	27.70	28.48	28.48	1.35%	18,283,640
Oct 20, 2025	28.98	29.04	27.68	28.10	28.10	-0.64%	21,906,100