Fujian Aonong Biological Technology Group Incorporation Limited (SHA:603363)
China
· Delayed Price · Currency is CNY 4.410
+0.060 (1.38%)
Mar 9, 2026, 3:00 PM CST
SHA:603363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 12, 2025 | 5.80 | 5.88 | 5.40 | 5.44 | 5.44 | -6.21% | 118,585,900 |
| Nov 11, 2025 | 5.56 | 5.91 | 5.51 | 5.80 | 5.80 | 3.57% | 118,510,800 |
| Nov 10, 2025 | 5.55 | 5.68 | 5.39 | 5.60 | 5.60 | 1.08% | 103,878,400 |
| Nov 7, 2025 | 5.24 | 5.69 | 5.23 | 5.54 | 5.54 | 6.13% | 164,751,000 |
| Nov 6, 2025 | 5.21 | 5.36 | 5.21 | 5.22 | 5.22 | -1.32% | 59,782,040 |
| Nov 5, 2025 | 5.16 | 5.46 | 5.14 | 5.29 | 5.29 | 1.54% | 99,193,610 |
| Nov 4, 2025 | 5.11 | 5.35 | 5.10 | 5.21 | 5.21 | 1.17% | 87,709,650 |
| Nov 3, 2025 | 5.06 | 5.24 | 5.00 | 5.15 | 5.15 | 0.78% | 63,234,310 |
| Oct 31, 2025 | 5.08 | 5.19 | 5.06 | 5.11 | 5.11 | -0.20% | 42,131,660 |
| Oct 30, 2025 | 5.14 | 5.19 | 5.08 | 5.12 | 5.12 | -1.73% | 48,974,950 |
| Oct 29, 2025 | 5.12 | 5.32 | 4.98 | 5.21 | 5.21 | 2.96% | 78,733,130 |
| Oct 28, 2025 | 5.10 | 5.14 | 4.98 | 5.06 | 5.06 | -1.94% | 60,981,200 |
| Oct 27, 2025 | 4.98 | 5.22 | 4.97 | 5.16 | 5.16 | 4.03% | 87,847,880 |
| Oct 24, 2025 | 4.99 | 5.02 | 4.93 | 4.96 | 4.96 | -0.60% | 32,353,440 |
| Oct 23, 2025 | 5.00 | 5.07 | 4.89 | 4.99 | 4.99 | -0.60% | 37,261,840 |
| Oct 22, 2025 | 5.07 | 5.20 | 4.99 | 5.02 | 5.02 | -0.79% | 42,237,770 |
| Oct 21, 2025 | 5.15 | 5.15 | 4.96 | 5.06 | 5.06 | -0.20% | 48,918,300 |
| Oct 20, 2025 | 5.18 | 5.49 | 5.04 | 5.07 | 5.07 | 0.20% | 78,650,930 |
| Oct 17, 2025 | 5.27 | 5.41 | 5.05 | 5.06 | 5.06 | -5.60% | 85,255,730 |
| Oct 16, 2025 | 5.47 | 5.76 | 5.36 | 5.36 | 5.36 | -2.90% | 93,718,870 |
| Oct 15, 2025 | 5.42 | 5.62 | 5.40 | 5.52 | 5.52 | 2.41% | 81,163,960 |
| Oct 14, 2025 | 5.43 | 5.53 | 5.37 | 5.39 | 5.39 | -2.18% | 101,993,700 |
| Oct 13, 2025 | 5.37 | 5.58 | 5.09 | 5.51 | 5.51 | 2.61% | 149,527,800 |
| Oct 10, 2025 | 4.88 | 5.37 | 4.83 | 5.37 | 5.37 | 10.04% | 109,340,200 |
| Oct 9, 2025 | 4.72 | 4.89 | 4.71 | 4.88 | 4.88 | 1.67% | 52,285,780 |