Fujian Aonong Biological Technology Group Incorporation Limited (603363.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 29 Apr 2024 | 3.5000 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 34,277,769 |
| 26 Apr 2024 | 3.5600 | 3.6100 | 3.5000 | 3.5400 | 3.5400 | 34,107,768 |
| 25 Apr 2024 | 3.6700 | 3.7500 | 3.6100 | 3.6300 | 3.6300 | 22,218,102 |
| 24 Apr 2024 | 3.7300 | 3.7600 | 3.6200 | 3.6800 | 3.6800 | 27,448,085 |
| 23 Apr 2024 | 3.8500 | 3.9200 | 3.7500 | 3.7600 | 3.7600 | 31,165,584 |
| 22 Apr 2024 | 3.7000 | 4.0500 | 3.5500 | 3.9000 | 3.9000 | 44,556,324 |
| 19 Apr 2024 | 3.8800 | 3.9000 | 3.7600 | 3.7800 | 3.7800 | 25,910,064 |
| 18 Apr 2024 | 3.8400 | 4.1200 | 3.6700 | 3.9400 | 3.9400 | 48,673,714 |
| 17 Apr 2024 | 3.5900 | 3.8800 | 3.5600 | 3.8300 | 3.8300 | 39,414,147 |
| 16 Apr 2024 | 3.9800 | 4.0000 | 3.6100 | 3.6100 | 3.6100 | 33,967,140 |
| 15 Apr 2024 | 4.1800 | 4.2900 | 3.9100 | 4.0100 | 4.0100 | 45,491,602 |
| 12 Apr 2024 | 4.4500 | 4.5300 | 4.3000 | 4.3300 | 4.3300 | 32,621,225 |
| 11 Apr 2024 | 4.6800 | 4.7000 | 4.4400 | 4.4600 | 4.4600 | 35,495,855 |
| 10 Apr 2024 | 4.6500 | 4.8300 | 4.5100 | 4.7200 | 4.7200 | 43,923,348 |
| 09 Apr 2024 | 4.7300 | 4.8800 | 4.4000 | 4.6300 | 4.6300 | 47,703,307 |
| 08 Apr 2024 | 4.8800 | 5.1100 | 4.7100 | 4.7300 | 4.7300 | 61,073,470 |
| 03 Apr 2024 | 5.1800 | 5.4500 | 5.1500 | 5.2300 | 5.2300 | 48,823,019 |
| 02 Apr 2024 | 5.4600 | 5.4700 | 5.1500 | 5.2000 | 5.2000 | 52,935,556 |
| 01 Apr 2024 | 5.1300 | 5.8400 | 5.1300 | 5.4700 | 5.4700 | 78,020,494 |
| 29 Mar 2024 | 5.5500 | 5.9900 | 5.4000 | 5.7000 | 5.7000 | 55,049,884 |
| 28 Mar 2024 | 5.4300 | 5.7400 | 5.1900 | 5.6000 | 5.6000 | 71,003,359 |
| 27 Mar 2024 | 5.7000 | 6.0100 | 5.4000 | 5.5000 | 5.5000 | 118,343,794 |
| 26 Mar 2024 | 5.1600 | 5.6400 | 5.1600 | 5.6400 | 5.6400 | 49,491,585 |
| 25 Mar 2024 | 5.0800 | 5.5600 | 5.0800 | 5.1300 | 5.1300 | 96,230,160 |
| 22 Mar 2024 | 6.4500 | 6.7000 | 5.6000 | 5.6400 | 5.6400 | 152,740,900 |
| 21 Mar 2024 | 5.7300 | 6.1500 | 5.6900 | 6.1500 | 6.1500 | 114,286,527 |
| 20 Mar 2024 | 5.1000 | 5.5900 | 5.1000 | 5.5900 | 5.5900 | 101,280,901 |
| 19 Mar 2024 | 4.6100 | 5.0800 | 4.5500 | 5.0800 | 5.0800 | 99,993,894 |
| 18 Mar 2024 | 4.4700 | 4.7800 | 4.3800 | 4.6200 | 4.6200 | 102,981,382 |
| 15 Mar 2024 | 3.9900 | 4.3700 | 3.9400 | 4.3700 | 4.3700 | 73,329,633 |
| 14 Mar 2024 | 3.9000 | 4.0300 | 3.9000 | 3.9700 | 3.9700 | 28,054,795 |
| 13 Mar 2024 | 4.1200 | 4.1300 | 3.9500 | 3.9700 | 3.9700 | 38,665,683 |
| 12 Mar 2024 | 4.0700 | 4.1200 | 3.9900 | 4.1000 | 4.1000 | 39,651,870 |
| 11 Mar 2024 | 3.9700 | 4.1600 | 3.9400 | 4.0500 | 4.0500 | 49,971,096 |
| 08 Mar 2024 | 4.4800 | 4.4800 | 4.0600 | 4.0700 | 4.0700 | 87,746,856 |
| 07 Mar 2024 | 3.8900 | 4.2100 | 3.8000 | 4.2100 | 4.2100 | 46,215,307 |
| 06 Mar 2024 | 3.6500 | 3.8800 | 3.6500 | 3.8300 | 3.8300 | 40,107,199 |
| 05 Mar 2024 | 4.0100 | 4.0100 | 3.7800 | 3.8000 | 3.8000 | 47,135,962 |
| 04 Mar 2024 | 3.9900 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 53,518,308 |
| 01 Mar 2024 | 4.0500 | 4.1700 | 3.9000 | 3.9300 | 3.9300 | 69,705,515 |
| 29 Feb 2024 | 3.8200 | 4.3200 | 3.8200 | 4.2200 | 4.2200 | 101,887,308 |
| 28 Feb 2024 | 4.8000 | 5.1800 | 4.2400 | 4.2400 | 4.2400 | 118,782,753 |
| 27 Feb 2024 | 4.3500 | 4.7100 | 4.2000 | 4.7100 | 4.7100 | 53,361,155 |
| 26 Feb 2024 | 4.1100 | 4.2800 | 3.9900 | 4.2800 | 4.2800 | 66,490,609 |
| 23 Feb 2024 | 3.6500 | 3.8900 | 3.5700 | 3.8900 | 3.8900 | 65,922,575 |
| 22 Feb 2024 | 3.1500 | 3.5400 | 3.1500 | 3.5400 | 3.5400 | 60,596,365 |
| 21 Feb 2024 | 3.4200 | 3.4500 | 3.1500 | 3.2200 | 3.2200 | 78,159,944 |
| 20 Feb 2024 | 2.8300 | 3.1500 | 2.7800 | 3.1500 | 3.1500 | 43,210,984 |
| 19 Feb 2024 | 2.7200 | 2.9100 | 2.6700 | 2.8600 | 2.8600 | 70,742,165 |
| 08 Feb 2024 | 2.3800 | 2.9000 | 2.3800 | 2.9000 | 2.9000 | 85,989,369 |
| 07 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 8,071,600 |
| 06 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 4,739,800 |
| 05 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2,330,300 |
| 02 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1,611,200 |
| 01 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2,171,700 |
| 31 Jan 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 2,147,100 |
| 30 Jan 2024 | 5.1000 | 5.1800 | 4.9600 | 4.9700 | 4.9700 | 11,008,230 |
| 29 Jan 2024 | 5.3100 | 5.3500 | 5.1000 | 5.1200 | 5.1200 | 13,105,100 |
| 26 Jan 2024 | 5.2600 | 5.4100 | 5.2100 | 5.3100 | 5.3100 | 12,445,428 |
| 25 Jan 2024 | 5.0700 | 5.2600 | 5.0400 | 5.2600 | 5.2600 | 12,087,570 |
| 24 Jan 2024 | 5.0500 | 5.1200 | 4.8800 | 5.0800 | 5.0800 | 11,915,428 |
| 23 Jan 2024 | 4.9700 | 5.0600 | 4.9200 | 5.0400 | 5.0400 | 12,805,912 |
| 22 Jan 2024 | 5.3500 | 5.4500 | 4.9600 | 5.0100 | 5.0100 | 15,148,252 |
| 19 Jan 2024 | 5.4000 | 5.4700 | 5.3200 | 5.3600 | 5.3600 | 9,895,071 |
| 18 Jan 2024 | 5.4200 | 5.4600 | 5.2200 | 5.4100 | 5.4100 | 16,502,458 |
| 17 Jan 2024 | 5.6400 | 5.6500 | 5.4600 | 5.4600 | 5.4600 | 9,218,940 |
| 16 Jan 2024 | 5.6500 | 5.7600 | 5.6000 | 5.6700 | 5.6700 | 8,544,030 |
| 15 Jan 2024 | 5.7500 | 5.8000 | 5.6800 | 5.7100 | 5.7100 | 8,819,395 |
| 12 Jan 2024 | 5.6900 | 5.9100 | 5.6500 | 5.7600 | 5.7600 | 13,536,050 |
| 11 Jan 2024 | 5.6100 | 5.7900 | 5.5800 | 5.7800 | 5.7800 | 15,510,006 |
| 10 Jan 2024 | 5.6300 | 5.6500 | 5.5300 | 5.6000 | 5.6000 | 10,957,202 |
| 09 Jan 2024 | 5.5800 | 5.7200 | 5.5500 | 5.6600 | 5.6600 | 9,852,971 |
| 08 Jan 2024 | 5.7600 | 5.7900 | 5.6100 | 5.6100 | 5.6100 | 12,353,914 |
| 05 Jan 2024 | 5.8600 | 5.9200 | 5.7500 | 5.7800 | 5.7800 | 11,395,250 |
| 04 Jan 2024 | 5.9800 | 6.0200 | 5.8700 | 5.8900 | 5.8900 | 9,508,476 |
| 03 Jan 2024 | 6.0600 | 6.1600 | 5.9500 | 5.9800 | 5.9800 | 11,698,347 |
| 02 Jan 2024 | 6.0400 | 6.1000 | 5.9700 | 6.0600 | 6.0600 | 11,924,210 |
| 29 Dec 2023 | 6.0300 | 6.1900 | 6.0000 | 6.0700 | 6.0700 | 16,842,511 |
| 28 Dec 2023 | 5.8400 | 6.0700 | 5.7400 | 6.0400 | 6.0400 | 25,205,326 |
| 27 Dec 2023 | 5.8000 | 5.9000 | 5.6700 | 5.8400 | 5.8400 | 23,006,301 |
| 26 Dec 2023 | 5.9000 | 6.0200 | 5.8500 | 5.8800 | 5.8800 | 18,128,820 |
| 25 Dec 2023 | 6.2700 | 6.2700 | 5.8100 | 5.9300 | 5.9300 | 37,962,430 |
| 22 Dec 2023 | 6.3200 | 6.5500 | 6.3200 | 6.3500 | 6.3500 | 20,463,588 |
| 21 Dec 2023 | 6.9600 | 6.9600 | 6.4500 | 6.5000 | 6.5000 | 38,796,930 |
| 20 Dec 2023 | 7.7000 | 7.7000 | 7.0100 | 7.1700 | 7.1700 | 24,029,209 |
| 19 Dec 2023 | 7.8500 | 7.8900 | 7.6300 | 7.6900 | 7.6900 | 11,159,271 |
| 18 Dec 2023 | 7.9400 | 8.0600 | 7.8600 | 7.9200 | 7.9200 | 8,769,002 |
| 15 Dec 2023 | 7.9200 | 7.9700 | 7.8600 | 7.9100 | 7.9100 | 11,777,388 |
| 14 Dec 2023 | 8.1300 | 8.1400 | 7.9500 | 7.9600 | 7.9600 | 16,790,096 |
| 13 Dec 2023 | 8.5200 | 8.5200 | 8.1400 | 8.1600 | 8.1600 | 29,916,287 |
| 12 Dec 2023 | 8.2000 | 8.2400 | 8.0600 | 8.1400 | 8.1400 | 10,799,581 |
| 11 Dec 2023 | 8.3000 | 8.3300 | 7.9500 | 8.2400 | 8.2400 | 25,028,132 |
| 08 Dec 2023 | 8.2900 | 8.7500 | 8.2800 | 8.3500 | 8.3500 | 36,904,927 |
| 07 Dec 2023 | 8.1900 | 8.2600 | 8.0800 | 8.2300 | 8.2300 | 12,891,720 |
| 06 Dec 2023 | 7.8200 | 8.3200 | 7.8200 | 8.2000 | 8.2000 | 20,306,456 |
| 05 Dec 2023 | 8.0100 | 8.1700 | 7.9000 | 7.9000 | 7.9000 | 10,719,006 |
| 04 Dec 2023 | 7.9400 | 8.2000 | 7.8200 | 8.0500 | 8.0500 | 16,173,101 |
| 01 Dec 2023 | 8.1900 | 8.1900 | 7.9200 | 7.9500 | 7.9500 | 14,504,340 |
| 30 Nov 2023 | 8.1700 | 8.2300 | 8.1000 | 8.1900 | 8.1900 | 7,037,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.