Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

3SBio (1530) Historical Prices

HK:1530 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.7513.9413.3313.5413.54-1.53%15,680,4000.75
Oct 29, 202613.8014.2013.6613.7513.75+0.44%18,094,7010.87
Oct 28, 202613.3913.7713.2613.6913.69+3.63%25,469,7681.22
Oct 27, 202613.9113.9613.0513.2113.21-5.03%26,658,8591.28
Oct 26, 202614.1014.2113.8313.9113.91-1.07%9,078,8520.43
Oct 23, 202613.6314.1913.3214.0614.06+3.15%23,949,1801.16
Oct 22, 202614.3314.3313.4613.6313.63-4.62%26,781,9941.31
Oct 21, 202614.9615.0014.1614.2914.29-2.79%14,695,4540.72
Oct 20, 202614.5014.7914.1914.7014.70+1.59%14,601,2320.71
Oct 19, 202614.4714.9114.3014.4714.47+0.00%00.00
Oct 16, 202614.6814.9114.3014.4714.47+0.77%17,751,5960.84
Oct 15, 202614.3614.5814.0914.3614.36-0.55%20,161,1480.95
Oct 14, 202614.7614.7614.3414.4414.44-2.17%23,201,3361.05
Oct 13, 202614.7314.8314.4414.7614.76+0.20%21,113,5920.94
Oct 12, 202615.2015.2314.6714.7314.73-2.26%23,107,2231.01
Oct 09, 202615.0515.2314.9115.0715.07+0.53%22,470,4690.97
Oct 08, 202615.9016.2614.9314.9914.99-4.52%34,507,7231.48
Oct 07, 202616.0116.0115.3215.7015.70-1.94%8,338,5720.34
Oct 06, 202615.6016.1415.5016.0116.01+3.02%6,492,8480.26
Oct 05, 202615.8515.8515.3915.5415.54-1.96%7,683,8520.31
Oct 02, 202616.2016.2015.5015.8515.85-4.35%10,727,4630.42
Oct 01, 202616.5716.6115.7016.5716.57+0.00%00.00
Sep 30, 202615.8716.6115.7016.5716.57+4.08%31,189,2661.14
Sep 29, 202615.9016.3515.6115.9215.92+1.92%40,551,5511.47
Sep 28, 202615.9716.2415.5215.6215.62-2.25%14,863,0120.54
Sep 25, 202616.3216.3215.7115.9815.98-1.48%4,157,5000.15
Sep 24, 202617.0017.0016.1116.2216.22-4.64%13,262,8100.47
Sep 23, 202616.8717.3516.7517.0117.01+1.43%17,194,6070.60
Sep 22, 202617.1217.1916.5316.7716.77-2.61%25,720,8850.90
Sep 21, 202616.0017.2415.9417.2217.22+9.33%33,844,3091.18
Sep 18, 202616.0616.2015.7515.7515.75-1.44%15,920,4140.55
Sep 17, 202615.7816.1015.6015.9815.98+1.91%9,587,3360.33
Sep 16, 202615.9516.1015.6015.6815.68-2.18%13,912,8890.48
Sep 15, 202616.2116.2915.9516.0316.03-1.17%10,229,9440.35
Sep 14, 202615.4116.3415.2016.2216.22+5.05%19,604,6150.67
Sep 11, 202615.5515.6715.1015.4415.44-0.64%19,171,7130.65
Sep 10, 202616.1216.1215.4815.5415.54-3.78%35,811,2071.22
Sep 09, 202616.3416.3415.9316.1516.15-1.70%16,834,1760.57
Sep 08, 202616.2016.6315.8716.4316.43+2.43%15,426,4690.52
Sep 07, 202616.1716.2215.8116.0416.04-1.23%9,889,7840.32
Sep 04, 202616.4816.8816.1716.2416.24-0.31%17,618,7460.58
Sep 03, 202615.9916.3715.9516.2916.29+2.78%14,381,1820.47
Sep 02, 202615.9115.9515.5815.8515.85-1.31%23,056,6950.74
Sep 01, 202616.2016.3015.8016.0616.06-0.37%16,823,8670.54
Aug 31, 202616.8416.8415.9416.1216.12-4.95%34,870,9531.11
Aug 28, 202617.2617.4016.8416.9616.96-1.11%18,779,0720.58
Aug 27, 202617.8017.8817.1017.1517.15-2.17%27,655,8050.84
Aug 26, 202617.6618.1017.4417.5317.53-0.74%25,257,1990.76
Aug 25, 202617.9018.0117.3117.6617.66-1.34%21,974,5800.66
Aug 24, 202617.8318.2517.6117.9017.90+0.39%29,610,1020.88