Skip to main content
3SBio Inc. (HKG:1530)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.88
+1.44 (7.05%)
Mar 10, 2026, 11:59 AM HKT

3SBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8220.9219.7420.4420.44-5.37%45,728,520
Mar 6, 202619.7222.0619.4221.6021.609.42%46,923,330
Mar 5, 202620.0820.2819.6119.7419.740.41%21,757,300
Mar 4, 202620.0220.4819.2719.6619.66-3.53%27,364,520
Mar 3, 202620.5820.9820.1020.3820.38-1.26%22,701,880
Mar 2, 202621.2821.4020.3620.6420.64-5.93%29,150,160
Feb 27, 202621.3822.0821.1221.9421.942.43%35,721,490
Feb 26, 202622.6422.6821.2821.4221.42-4.97%23,626,130
Feb 25, 202622.5022.7422.1822.5422.541.08%13,456,340
Feb 24, 202623.8823.8822.0222.3022.30-6.69%24,269,910
Feb 23, 202623.9024.3623.6423.9023.90-4,147,310
Feb 20, 202623.6224.0623.1623.9023.901.19%5,981,184
Feb 16, 202623.4023.6223.1023.6223.620.94%1,182,000
Feb 13, 202623.0623.5423.0023.4023.40-0.17%7,857,288
Feb 12, 202624.1624.3023.1223.4423.44-2.82%13,848,070
Feb 11, 202624.5024.7424.0024.1224.12-1.55%11,101,170
Feb 10, 202623.4624.6823.3624.5024.504.26%24,013,480
Feb 9, 202623.2823.6023.1023.5023.502.44%9,099,428
Feb 6, 202622.8823.5622.4022.9422.94-0.78%12,237,067
Feb 5, 202622.6623.4422.3223.1223.12-1.53%22,253,930
Feb 4, 202622.9023.7022.4823.4823.482.09%15,067,610
Feb 3, 202623.2823.3822.3023.0023.00-0.17%21,241,700
Feb 2, 202623.3023.3222.5023.0423.04-1.12%19,745,430
Jan 30, 202623.9824.6823.1023.3023.30-2.59%17,902,820
Jan 29, 202624.0024.2223.4223.9223.92-1.40%20,810,150
Jan 28, 202624.2024.3023.6224.2624.260.75%20,454,430
Jan 27, 202624.3424.5023.4024.0824.082.03%22,710,570
Jan 26, 202624.3624.3623.1223.6023.60-3.12%34,269,720
Jan 23, 202624.1424.7623.8024.3624.361.67%20,248,550
Jan 22, 202625.3225.4623.6223.9623.96-4.16%34,765,190
Jan 21, 202624.8825.2024.5225.0025.00-14,919,856
Jan 20, 202625.0225.2824.8025.0025.00-0.08%14,681,830
Jan 19, 202626.2026.4824.8025.0225.02-5.51%30,074,620
Jan 16, 202627.2027.2026.1026.4826.48-1.78%20,820,670
Jan 15, 202627.3227.8026.8426.9626.96-1.32%14,849,000
Jan 14, 202628.5828.8026.6227.3227.32-3.53%36,774,690
Jan 13, 202627.9629.3027.6628.3228.324.50%34,406,100
Jan 12, 202627.9028.0226.3827.1027.10-2.02%29,236,150
Jan 9, 202627.3027.8626.8627.6627.660.58%19,573,150
Jan 8, 202628.1428.9827.2027.5027.50-2.27%36,274,670
Jan 7, 202626.4228.2026.2228.1428.147.16%48,230,980
Jan 6, 202625.9226.2825.6826.2626.261.08%24,779,600
Jan 5, 202623.5826.3023.5825.9825.985.70%36,787,840
Jan 2, 202624.1624.7223.9024.5824.581.65%6,538,068
Dec 31, 202524.8424.9823.8224.1824.18-2.58%15,230,211
Dec 30, 202525.0025.0024.1824.8224.82-0.72%28,086,540
Dec 29, 202526.0026.1424.8625.0025.00-3.40%24,875,330
Dec 24, 202526.5226.5225.7225.8825.88-1.37%6,496,267
Dec 23, 202526.2027.1625.8626.2426.240.46%13,650,890
Dec 22, 202526.5226.5625.6226.1226.12-0.15%14,277,730
Dec 19, 202525.4627.0825.2626.1626.162.99%25,522,630
Dec 18, 202525.9025.9025.1625.4025.40-1.55%12,980,890
Dec 17, 202525.6625.9824.9625.8025.800.55%18,747,400
Dec 16, 202526.2426.5224.9025.6625.66-2.21%29,351,020
Dec 15, 202527.6427.6425.9626.2426.24-5.68%34,546,110
Dec 12, 202527.5627.8226.8027.8227.820.94%23,976,070
Dec 11, 202528.1428.2827.0227.5627.56-1.15%18,440,940
Dec 10, 202528.1228.1627.5827.8827.88-0.92%16,203,140
Dec 9, 202529.2629.9027.3028.1428.14-3.63%41,889,850
Dec 8, 202529.7629.7628.8029.2029.20-1.28%16,913,330
Dec 5, 202529.7429.9629.2029.5829.58-0.47%9,193,101
Dec 4, 202529.5829.8229.1629.7229.721.43%19,623,650
Dec 3, 202530.1830.3029.0829.3029.30-3.04%25,661,780
Dec 2, 202530.7030.7429.7830.2230.22-4.61%46,486,110
Dec 1, 202531.3031.7430.6031.6831.681.34%16,401,240
Nov 28, 202531.4431.7030.6831.2631.26-0.51%10,277,585
Nov 27, 202531.9432.3431.3631.4231.42-0.51%11,739,500
Nov 26, 202530.8232.8030.5831.5831.583.75%21,316,250
Nov 25, 202531.0231.5030.0030.4430.44-2.19%22,696,030
Nov 24, 202529.7831.6029.5031.1231.126.07%46,094,270
Nov 21, 202532.2632.2629.1629.3429.34-9.44%38,278,616
Nov 20, 202532.7632.8631.6032.4032.400.68%16,518,170
Nov 19, 202532.0032.6831.3832.1832.180.56%14,690,010
Nov 18, 202532.9833.7431.6832.0032.00-3.32%15,219,530
Nov 17, 202533.9834.2232.6633.1033.10-3.72%18,883,280
Nov 14, 202532.7235.4232.7234.3834.381.78%54,232,440
Nov 13, 202531.0033.9831.0033.7833.7810.18%61,695,040
Nov 12, 202529.5831.4829.0630.6630.665.07%37,178,740
Nov 11, 202529.4030.2228.6629.1829.180.62%19,981,170
Nov 10, 202527.0029.2426.7429.0029.000.62%52,317,130
Nov 7, 202530.7630.7828.4628.8228.82-6.37%35,611,420
Nov 6, 202530.4430.8229.7630.7830.781.58%16,985,180
Nov 5, 202529.4030.6028.7430.3030.301.27%24,724,130
Nov 4, 202531.7031.7029.7429.9229.92-5.85%29,432,210
Nov 3, 202531.0032.1830.3431.7831.783.18%53,215,280
Oct 31, 202528.3031.1428.1030.8030.8011.27%75,551,880
Oct 30, 202528.7628.7826.9027.6827.68-2.05%26,863,570
Oct 28, 202528.7828.9827.9428.2628.26-1.60%13,682,430
Oct 27, 202528.3628.9828.0028.7228.722.64%17,342,080
Oct 24, 202527.2428.5427.1027.9827.983.17%22,389,200
Oct 23, 202527.5027.6025.6027.1227.12-1.60%45,975,240
Oct 22, 202529.0829.1227.5027.5627.56-3.23%21,496,140
Oct 21, 202528.1829.1027.7028.4828.481.35%18,283,640
Oct 20, 202528.9829.0427.6828.1028.10-0.64%21,906,100
Oct 17, 202529.6029.8827.9828.2828.28-3.02%30,586,700
Oct 16, 202527.5630.0827.2229.1629.165.81%52,050,840
Oct 15, 202526.5627.6825.9227.5627.564.79%28,622,200
Oct 14, 202528.3828.5825.9826.3026.30-5.46%39,027,790
Oct 13, 202526.7627.9826.6227.8227.82-1.00%31,004,570
Oct 10, 202528.9029.1227.9828.1028.10-1.82%24,849,870