3SBio Inc. - 1530.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.76	28.82	28.82	30.78	28.46	35.61M
November 06, 2025	30.44	30.78	30.78	30.82	29.76	16.99M
November 05, 2025	29.4	30.3	30.3	30.6	28.74	24.73M
November 04, 2025	31.7	29.92	29.92	31.7	29.74	29.43M
November 03, 2025	31	31.78	31.78	32.18	30.34	53.22M
October 31, 2025	28.3	30.8	30.8	31.14	28.1	75.55M
October 30, 2025	28.76	27.68	27.68	28.78	26.9	26.87M
October 28, 2025	28.78	28.26	28.26	28.98	27.94	13.69M
October 27, 2025	28.36	28.72	28.72	28.98	28	17.34M
October 26, 2025	28.36	28.72	28.72	28.98	28	17.34M
October 24, 2025	27.24	27.98	27.98	28.54	27.1	22.39M
October 23, 2025	27.5	27.12	27.12	27.6	25.6	45.98M
October 22, 2025	29.08	27.56	27.56	29.12	27.5	20.62M
October 21, 2025	28.18	28.48	28.48	29.1	27.7	18.28M
October 20, 2025	28.98	28.1	28.1	29.04	27.68	21.91M
October 17, 2025	29.6	28.28	28.28	29.88	27.98	30.59M
October 16, 2025	27.56	29.16	29.16	30.08	27.22	52.05M
October 15, 2025	26.56	27.56	27.56	27.68	25.92	28.62M
October 14, 2025	28.38	26.3	26.3	28.58	25.98	39.04M
October 13, 2025	26.76	27.82	27.82	27.98	26.62	31M
October 10, 2025	28.9	28.1	28.1	29.12	27.98	24.85M
October 09, 2025	30.9	28.62	28.62	30.9	28.6	41.89M
October 08, 2025	29.9	30.94	30.94	30.94	29.68	5.82M
October 06, 2025	30.3	29.9	29.9	30.3	29.68	4.75M
October 03, 2025	31.04	30.4	30.4	31.06	29.92	7.8M
October 02, 2025	31.3	30.86	30.86	32.06	30.6	16.46M
September 30, 2025	30.34	30	30	30.6	29.6	29.46M
September 29, 2025	29.28	30.14	30.14	30.5	28.9	22.3M
September 26, 2025	30.1	29.08	29.08	30.52	29	39.79M
September 25, 2025	30.5	30.72	30.72	31.08	30.1	26.2M
September 24, 2025	30.9	30.1	30.1	30.9	29.6	29.18M
September 23, 2025	30.94	30.92	30.92	31.64	30.24	23.36M
September 22, 2025	30.76	30.92	30.92	31.14	30.36	22.76M
September 19, 2025	31.7	30.44	30.44	31.82	29.96	37.2M
September 18, 2025	31.2	31.26	31.26	32.1	30.52	42.86M
September 17, 2025	32.2	31.18	31.18	32.22	30.36	47.49M
September 16, 2025	32.1	31.8	31.8	32.34	30.96	26.1M
September 15, 2025	32.52	32	32	32.94	31.72	31.45M
September 12, 2025	33.18	32.54	32.54	33.18	31.74	49.29M
September 11, 2025	30.34	31.96	31.96	33.34	30.3	94.27M
September 10, 2025	36.06	32.88	32.88	36.8	32.54	54.57M
September 09, 2025	34.48	35.9	35.9	36.1	33.6	35.89M
September 08, 2025	34.88	34.98	34.98	35.68	33.06	56.79M
September 05, 2025	30.6	35.66	35.66	35.7	30.5	111.31M
September 04, 2025	32.38	30.16	30.16	32.38	30.1	40.87M
September 03, 2025	31.36	31.76	31.76	32.26	31.06	37.19M
September 02, 2025	30.7	31.06	31.06	32.28	30.64	76.24M
September 01, 2025	29.58	29.96	29.96	30.24	28.08	61.34M
August 29, 2025	27.96	29.16	29.16	29.5	27.6	56.06M
August 28, 2025	28.4	27.64	27.64	28.74	26.92	60.94M
August 27, 2025	30.76	28.24	28.24	31.04	27.8	103.52M
August 26, 2025	29.92	30.1	30.1	30.34	29.04	147.32M
August 25, 2025	31.48	29.92	29.92	31.92	29.6	55.58M
August 22, 2025	31.1	31.08	31.08	31.22	30.24	27M
August 21, 2025	31	30.92	30.92	31.38	29.76	42.22M
August 20, 2025	31.2	30.46	30.46	32.12	29.98	40.84M
August 19, 2025	32.7	31.54	31.54	33.2	30.7	66.21M
August 18, 2025	33.72	32.52	32.52	35.3	32.46	45.89M
August 15, 2025	32	33.54	33.54	33.96	31.76	37.76M
August 14, 2025	31.08	31.96	31.96	32.28	30.84	50.59M

3SBio Inc. (1530.HK) HKSE