Fujian Aonong Biological Technology Group Incorporation Limited (SHA:603363)
China · Delayed Price · Currency is CNY 3.370
+0.020 (0.60%)
May 28, 2026, 3:00 PM CST
SHA:603363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.32 | 3.42 | 3.25 | 3.37 | 3.37 | 0.60% | 38,061,910 |
| May 27, 2026 | 3.33 | 3.38 | 3.25 | 3.35 | 3.35 | 0.60% | 36,624,800 |
| May 26, 2026 | 3.40 | 3.41 | 3.26 | 3.33 | 3.33 | -2.92% | 43,884,170 |
| May 25, 2026 | 3.39 | 3.47 | 3.36 | 3.43 | 3.43 | 1.18% | 38,859,900 |
| May 22, 2026 | 3.35 | 3.47 | 3.34 | 3.39 | 3.39 | 2.11% | 53,640,600 |
| May 21, 2026 | 3.48 | 3.49 | 3.30 | 3.32 | 3.32 | -4.32% | 59,144,900 |
| May 20, 2026 | 3.51 | 3.58 | 3.42 | 3.47 | 3.47 | -1.42% | 39,528,415 |
| May 19, 2026 | 3.56 | 3.57 | 3.40 | 3.52 | 3.52 | 0.28% | 77,223,400 |
| May 18, 2026 | 3.62 | 3.74 | 3.51 | 3.51 | 3.51 | 0.29% | 126,017,800 |
| May 15, 2026 | 3.20 | 3.50 | 3.14 | 3.50 | 3.50 | 10.06% | 116,845,530 |
| May 14, 2026 | 3.17 | 3.21 | 3.12 | 3.18 | 3.18 | 0.32% | 49,844,520 |
| May 13, 2026 | 3.18 | 3.19 | 3.13 | 3.17 | 3.17 | -0.63% | 30,248,480 |
| May 12, 2026 | 3.29 | 3.29 | 3.16 | 3.19 | 3.19 | -2.74% | 54,409,900 |
| May 11, 2026 | 3.27 | 3.30 | 3.21 | 3.28 | 3.28 | 0.61% | 43,153,600 |
| May 8, 2026 | 3.28 | 3.31 | 3.22 | 3.26 | 3.26 | -0.61% | 40,094,500 |
| May 7, 2026 | 3.36 | 3.39 | 3.27 | 3.28 | 3.28 | -2.67% | 52,264,200 |
| May 6, 2026 | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | -0.59% | 46,419,190 |
| Apr 30, 2026 | 3.40 | 3.44 | 3.35 | 3.39 | 3.39 | -0.88% | 47,424,440 |
| Apr 29, 2026 | 3.33 | 3.55 | 3.33 | 3.42 | 3.42 | 1.18% | 72,288,770 |
| Apr 28, 2026 | 3.39 | 3.45 | 3.29 | 3.38 | 3.38 | - | 67,783,240 |
| Apr 27, 2026 | 3.17 | 3.41 | 3.16 | 3.38 | 3.38 | 2.11% | 120,121,600 |
| Apr 24, 2026 | 3.27 | 3.47 | 3.27 | 3.31 | 3.31 | -8.82% | 179,632,100 |
| Apr 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -9.93% | 36,564,000 |
| Apr 22, 2026 | 4.07 | 4.14 | 4.01 | 4.03 | 4.03 | -1.23% | 51,337,260 |
| Apr 21, 2026 | 4.12 | 4.15 | 4.05 | 4.08 | 4.08 | -1.45% | 40,924,800 |
| Apr 20, 2026 | 4.18 | 4.20 | 4.08 | 4.14 | 4.14 | 0.24% | 45,931,400 |
| Apr 17, 2026 | 4.15 | 4.19 | 4.08 | 4.13 | 4.13 | -1.67% | 53,347,780 |
| Apr 16, 2026 | 4.28 | 4.28 | 4.16 | 4.20 | 4.20 | -2.10% | 54,175,400 |
| Apr 15, 2026 | 4.23 | 4.31 | 4.23 | 4.29 | 4.29 | - | 84,976,500 |
| Apr 14, 2026 | 4.04 | 4.42 | 3.99 | 4.29 | 4.29 | 6.19% | 133,032,300 |
| Apr 13, 2026 | 3.94 | 4.07 | 3.92 | 4.04 | 4.04 | 2.54% | 53,590,170 |
| Apr 10, 2026 | 3.97 | 3.98 | 3.91 | 3.94 | 3.94 | -0.51% | 32,577,530 |
| Apr 9, 2026 | 3.99 | 4.09 | 3.95 | 3.96 | 3.96 | -1.74% | 43,779,080 |
| Apr 8, 2026 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | 1.26% | 53,020,840 |
| Apr 7, 2026 | 3.83 | 4.08 | 3.73 | 3.98 | 3.98 | 3.65% | 72,778,520 |
| Apr 3, 2026 | 3.95 | 3.98 | 3.82 | 3.84 | 3.84 | -3.76% | 47,244,800 |
| Apr 2, 2026 | 3.88 | 4.07 | 3.87 | 3.99 | 3.99 | 2.84% | 70,065,740 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | 0.26% | 25,529,310 |
| Mar 31, 2026 | 3.92 | 3.98 | 3.87 | 3.87 | 3.87 | -1.78% | 29,591,500 |
| Mar 30, 2026 | 3.90 | 3.97 | 3.88 | 3.94 | 3.94 | - | 27,023,030 |
| Mar 27, 2026 | 3.80 | 3.95 | 3.76 | 3.94 | 3.94 | 2.34% | 44,172,380 |
| 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% | 61,537,810 |
| 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% | 70,988,590 |
| 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 |