Fujian Aonong Biological Technology Group Incorporation Limited (SHA:603363)
China · Delayed Price · Currency is CNY 4.310
+0.030 (0.70%)
Jan 23, 2026, 3:00 PM CST
SHA:603363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.51 | 4.51 | 4.47 | 4.50 | 4.50 | -0.22% | 38,268,680 |
| Jan 7, 2026 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | -1.74% | 53,011,530 |
| Jan 6, 2026 | 4.57 | 4.60 | 4.55 | 4.59 | 4.59 | 0.44% | 43,688,600 |
| Jan 5, 2026 | 4.61 | 4.62 | 4.53 | 4.57 | 4.57 | -0.87% | 35,280,710 |
| Dec 31, 2025 | 4.68 | 4.69 | 4.60 | 4.61 | 4.61 | -1.91% | 27,903,270 |
| Dec 30, 2025 | 4.67 | 4.74 | 4.60 | 4.70 | 4.70 | 0.43% | 37,784,020 |
| Dec 29, 2025 | 4.60 | 4.72 | 4.56 | 4.68 | 4.68 | 1.30% | 41,249,960 |
| Dec 26, 2025 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | -0.43% | 29,084,330 |
| Dec 25, 2025 | 4.63 | 4.69 | 4.62 | 4.64 | 4.64 | -0.43% | 28,093,760 |
| Dec 24, 2025 | 4.61 | 4.66 | 4.58 | 4.66 | 4.66 | -0.43% | 38,460,388 |
| Dec 23, 2025 | 4.76 | 4.79 | 4.66 | 4.68 | 4.68 | -2.50% | 45,690,760 |
| Dec 22, 2025 | 4.88 | 4.91 | 4.79 | 4.80 | 4.80 | -2.44% | 52,544,610 |
| Dec 19, 2025 | 4.90 | 4.94 | 4.81 | 4.92 | 4.92 | -0.61% | 58,572,040 |
| Dec 18, 2025 | 4.86 | 5.08 | 4.86 | 4.95 | 4.95 | -1.00% | 67,162,000 |
| Dec 17, 2025 | 5.30 | 5.30 | 4.93 | 5.00 | 5.00 | 2.88% | 102,836,980 |
| Dec 16, 2025 | 4.72 | 4.99 | 4.71 | 4.86 | 4.86 | 2.10% | 61,918,800 |
| Dec 15, 2025 | 4.68 | 5.02 | 4.61 | 4.76 | 4.76 | 0.85% | 47,925,260 |
| Dec 12, 2025 | 4.83 | 4.87 | 4.71 | 4.72 | 4.72 | -3.28% | 42,933,400 |
| Dec 11, 2025 | 4.89 | 4.98 | 4.71 | 4.88 | 4.88 | -0.41% | 70,028,570 |
| Dec 10, 2025 | 4.84 | 5.18 | 4.80 | 4.90 | 4.90 | -0.20% | 84,667,380 |
| Dec 9, 2025 | 4.76 | 4.98 | 4.68 | 4.91 | 4.91 | 1.24% | 84,025,890 |
| Dec 8, 2025 | 4.57 | 4.91 | 4.56 | 4.85 | 4.85 | 5.66% | 66,627,500 |
| Dec 5, 2025 | 4.49 | 4.59 | 4.47 | 4.59 | 4.59 | 1.77% | 27,794,600 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.49 | 4.51 | 4.51 | -2.59% | 38,770,050 |
| Dec 3, 2025 | 4.79 | 4.81 | 4.60 | 4.63 | 4.63 | -3.94% | 44,119,876 |
| Dec 2, 2025 | 4.88 | 4.89 | 4.78 | 4.82 | 4.82 | -1.23% | 27,319,650 |
| Dec 1, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | -0.61% | 28,611,400 |
| Nov 28, 2025 | 4.86 | 4.92 | 4.75 | 4.91 | 4.91 | 0.20% | 36,902,290 |
| Nov 27, 2025 | 4.91 | 5.03 | 4.88 | 4.90 | 4.90 | 0.41% | 46,447,800 |
| Nov 26, 2025 | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | -1.21% | 32,487,700 |
| Nov 25, 2025 | 4.90 | 4.95 | 4.82 | 4.94 | 4.94 | 1.02% | 32,132,350 |
| Nov 24, 2025 | 4.84 | 4.97 | 4.84 | 4.89 | 4.89 | 1.03% | 31,528,400 |
| Nov 21, 2025 | 4.88 | 5.00 | 4.80 | 4.84 | 4.84 | -2.42% | 45,072,250 |
| Nov 20, 2025 | 5.04 | 5.08 | 4.92 | 4.96 | 4.96 | -1.39% | 36,685,240 |
| Nov 19, 2025 | 5.12 | 5.15 | 4.98 | 5.03 | 5.03 | -1.57% | 47,187,480 |
| Nov 18, 2025 | 5.34 | 5.35 | 5.08 | 5.11 | 5.11 | -4.13% | 66,162,800 |
| Nov 17, 2025 | 5.35 | 5.42 | 5.21 | 5.33 | 5.33 | -1.48% | 59,162,320 |
| Nov 14, 2025 | 5.39 | 5.60 | 5.37 | 5.41 | 5.41 | -1.10% | 68,484,960 |
| Nov 13, 2025 | 5.43 | 5.49 | 5.31 | 5.47 | 5.47 | 0.55% | 68,218,940 |