Skip to main content
3SBio Inc. (HKG:1530)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.22
-0.16 (-0.71%)
Apr 29, 2026, 4:08 PM HKT

3SBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2822.3821.8022.2222.22-0.71%14,663,506
Apr 28, 202622.2222.9821.9222.3822.380.99%22,618,200
Apr 27, 202622.5822.5821.8022.1622.16-2.64%33,647,020
Apr 24, 202622.1022.9821.0422.7622.762.80%50,983,300
Apr 23, 202624.3424.4021.0622.1422.14-9.63%112,482,200
Apr 22, 202624.7025.6824.4024.5024.50-1.29%21,907,000
Apr 21, 202624.7625.0624.4424.8224.820.24%15,811,620
Apr 20, 202625.0625.3224.6424.7624.76-1.98%18,473,500
Apr 17, 202625.4026.4424.3425.2625.261.36%50,059,830
Apr 16, 202624.9625.3024.4824.9224.92-29,018,360
Apr 15, 202623.5225.1623.0024.9224.928.16%71,052,110
Apr 14, 202624.0224.3422.8423.0423.04-3.52%34,044,280
Apr 13, 202622.7824.1822.3623.8823.884.01%43,518,020
Apr 10, 202623.1623.1622.3822.9622.960.70%30,015,150
Apr 9, 202623.9424.2822.7022.8022.80-4.04%39,970,370
Apr 8, 202625.7225.9623.7223.7623.76-6.38%63,073,740
Apr 2, 202625.4026.2024.7225.3825.380.24%57,347,110
Apr 1, 202623.4025.7622.7225.3225.3211.84%73,947,240
Mar 31, 202624.0024.2822.3222.6422.64-6.75%62,359,040
Mar 30, 202623.8024.7623.5224.2824.281.25%48,438,920
Mar 27, 202621.2024.2021.2023.9823.9810.41%44,501,220
Mar 26, 202622.5023.1021.5021.7221.72-2.78%18,413,270
Mar 25, 202622.6222.8421.8622.3422.34-0.18%17,129,750
Mar 24, 202621.9022.5621.4422.3822.384.38%21,076,270
Mar 23, 202621.4822.2420.8421.4421.44-2.99%28,015,550
Mar 20, 202623.1023.4021.8222.1022.10-2.81%23,308,270
Mar 19, 202622.7023.1022.5022.7422.74-2.99%19,845,820
Mar 18, 202622.7023.8022.7023.4423.442.81%26,819,860
Mar 17, 202622.1823.8622.0622.8022.803.83%38,348,920
Mar 16, 202621.1022.0620.4221.9621.965.27%16,161,260
Mar 13, 202620.8821.3220.5620.8620.86-1.79%14,718,500
Mar 12, 202621.8822.2620.8021.2421.24-3.01%22,868,830
Mar 11, 202622.0422.2021.5221.9021.900.18%19,766,827
Mar 10, 202621.1022.1221.0221.8621.866.95%35,932,910
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