Fujian Aonong Biological Technology Group Incorporation Limited (SHA:603363)
China · Delayed Price · Currency is CNY 3.940
+0.090 (2.34%)
Mar 27, 2026, 3:00 PM CST
SHA:603363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.80 | 3.95 | 3.76 | 3.94 | - | 2.34% | 40,500,487 |
| Mar 26, 2026 | 3.92 | 3.97 | 3.85 | 3.85 | 3.85 | -2.28% | 40,290,630 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.87 | 3.94 | 3.94 | 0.51% | 38,570,630 |
| Mar 24, 2026 | 3.92 | 3.96 | 3.78 | 3.92 | 3.92 | 0.77% | 49,797,440 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.86 | 3.89 | 3.89 | -6.94% | 90,668,190 |
| Mar 20, 2026 | 4.24 | 4.34 | 4.14 | 4.18 | 4.18 | -1.42% | 61,537,819 |
| Mar 19, 2026 | 4.25 | 4.36 | 4.21 | 4.24 | 4.24 | -0.24% | 57,614,130 |
| Mar 18, 2026 | 4.35 | 4.38 | 4.20 | 4.25 | 4.25 | -2.52% | 70,988,596 |
| Mar 17, 2026 | 4.44 | 4.51 | 4.36 | 4.36 | 4.36 | -2.68% | 77,687,600 |
| Mar 16, 2026 | 4.32 | 4.66 | 4.32 | 4.48 | 4.48 | 3.46% | 118,544,000 |
| Mar 13, 2026 | 4.45 | 4.46 | 4.31 | 4.33 | 4.33 | -3.13% | 88,108,270 |
| Mar 12, 2026 | 4.40 | 4.50 | 4.35 | 4.47 | 4.47 | 1.59% | 106,242,600 |
| Mar 11, 2026 | 4.40 | 4.42 | 4.33 | 4.40 | 4.40 | - | 66,285,500 |
| Mar 10, 2026 | 4.33 | 4.49 | 4.33 | 4.40 | 4.40 | -0.23% | 89,476,580 |
| Mar 9, 2026 | 4.34 | 4.51 | 4.31 | 4.41 | 4.41 | 1.38% | 130,104,000 |
| Mar 6, 2026 | 4.14 | 4.37 | 4.11 | 4.35 | 4.35 | 5.07% | 123,538,800 |
| Mar 5, 2026 | 4.22 | 4.24 | 4.12 | 4.14 | 4.14 | -2.59% | 69,756,370 |
| Mar 4, 2026 | 4.19 | 4.29 | 4.16 | 4.25 | 4.25 | 0.71% | 89,210,200 |
| Mar 3, 2026 | 4.16 | 4.30 | 4.15 | 4.22 | 4.22 | 1.44% | 98,628,030 |
| Mar 2, 2026 | 4.16 | 4.24 | 4.11 | 4.16 | 4.16 | -1.65% | 49,474,700 |
| Feb 27, 2026 | 4.07 | 4.28 | 4.07 | 4.23 | 4.23 | 3.93% | 89,591,691 |
| Feb 26, 2026 | 4.15 | 4.20 | 4.06 | 4.07 | 4.07 | -2.16% | 52,490,331 |
| Feb 25, 2026 | 4.07 | 4.17 | 4.05 | 4.16 | 4.16 | 2.46% | 45,106,960 |
| Feb 24, 2026 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | 0.50% | 24,924,570 |
| Feb 13, 2026 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | -0.74% | 26,285,900 |
| Feb 12, 2026 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -2.16% | 39,957,000 |
| Feb 11, 2026 | 4.19 | 4.20 | 4.15 | 4.16 | 4.16 | -0.72% | 22,494,900 |
| Feb 10, 2026 | 4.23 | 4.28 | 4.18 | 4.19 | 4.19 | -0.95% | 29,816,219 |
| Feb 9, 2026 | 4.19 | 4.23 | 4.16 | 4.23 | 4.23 | 1.44% | 33,988,890 |
| Feb 6, 2026 | 4.15 | 4.21 | 4.11 | 4.17 | 4.17 | -0.24% | 38,685,300 |
| Feb 5, 2026 | 4.14 | 4.26 | 4.13 | 4.18 | 4.18 | 0.48% | 45,461,950 |
| Feb 4, 2026 | 4.16 | 4.17 | 4.10 | 4.16 | 4.16 | 0.97% | 38,925,320 |
| Feb 3, 2026 | 4.12 | 4.17 | 4.06 | 4.12 | 4.12 | 0.24% | 42,527,770 |
| Feb 2, 2026 | 4.34 | 4.34 | 4.10 | 4.11 | 4.11 | -5.73% | 79,375,655 |
| Jan 30, 2026 | 4.15 | 4.42 | 4.13 | 4.36 | 4.36 | 5.06% | 136,205,400 |
| Jan 29, 2026 | 4.04 | 4.19 | 4.01 | 4.15 | 4.15 | 2.22% | 56,799,507 |
| Jan 28, 2026 | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | -2.64% | 57,034,850 |
| Jan 27, 2026 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -3.02% | 45,267,900 |
| Jan 26, 2026 | 4.29 | 4.31 | 4.19 | 4.30 | 4.30 | -0.23% | 60,718,240 |
| Jan 23, 2026 | 4.26 | 4.31 | 4.24 | 4.31 | 4.31 | 0.70% | 40,499,450 |
| Jan 22, 2026 | 4.27 | 4.28 | 4.22 | 4.28 | 4.28 | 0.23% | 38,802,010 |
| Jan 21, 2026 | 4.31 | 4.33 | 4.25 | 4.27 | 4.27 | -1.84% | 43,059,870 |
| Jan 20, 2026 | 4.23 | 4.39 | 4.21 | 4.35 | 4.35 | 3.08% | 83,884,650 |
| Jan 19, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 50,248,600 |
| Jan 16, 2026 | 4.25 | 4.26 | 4.15 | 4.16 | 4.16 | -1.65% | 62,381,305 |
| Jan 15, 2026 | 4.39 | 4.39 | 4.22 | 4.23 | 4.23 | -4.08% | 82,896,500 |
| Jan 14, 2026 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -1.34% | 87,965,820 |
| Jan 13, 2026 | 4.43 | 4.63 | 4.43 | 4.47 | 4.47 | 0.68% | 108,664,700 |
| Jan 12, 2026 | 4.44 | 4.47 | 4.41 | 4.44 | 4.44 | -0.67% | 82,460,260 |
| Jan 9, 2026 | 4.49 | 4.50 | 4.41 | 4.47 | 4.47 | -0.67% | 57,047,874 |