Skip to main content
logo
Hangzhou First Applied Material Co., Ltd. (SHA:603806)
China flag China · Delayed Price · Currency is CNY
16.61
+0.87 (5.53%)
Sep 11, 2025, 3:00 PM CST

SHA:603806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202515.7816.7715.7116.6116.615.53%58,885,268
Sep 10, 202516.0016.1515.5515.7415.74-2.24%28,462,420
Sep 9, 202516.2016.3815.9516.1016.10-0.74%28,455,087
Sep 8, 202516.2816.6215.9016.2216.220.56%53,048,927
Sep 5, 202515.3216.4515.2016.1316.135.29%80,829,951
Sep 4, 202514.5915.4114.5915.3215.325.00%80,485,626
Sep 3, 202514.3914.9214.3914.5914.591.39%36,013,406
Sep 2, 202514.7214.9514.3814.3914.39-2.64%32,023,557
Sep 1, 202515.0215.0414.5814.7814.78-1.53%34,002,891
Aug 29, 202514.9015.1114.7215.0115.010.47%32,710,363
Aug 28, 202514.5514.9414.4414.9414.942.54%36,304,188
Aug 27, 202514.7014.9214.5714.5714.57-1.02%41,611,639
Aug 26, 202514.6514.7814.4914.7214.720.48%28,304,463
Aug 25, 202514.5814.7414.5214.6514.650.69%31,913,108
Aug 22, 202514.4214.6514.3514.5514.550.62%28,222,786
Aug 21, 202514.5314.7014.3714.4614.46-0.96%27,209,944
Aug 20, 202514.6214.7414.3814.6014.601.46%45,048,623
Aug 19, 202514.3014.6714.1814.3914.390.42%35,684,294
Aug 18, 202514.3714.4614.2014.3314.330.70%34,518,502
Aug 15, 202513.7014.3713.7014.2314.233.72%43,741,929
Aug 14, 202513.9614.0213.6713.7213.72-2.07%28,731,796
Aug 13, 202514.0814.1513.8914.0114.01-0.50%35,631,190
Aug 12, 202514.2014.2413.9714.0814.08-1.19%26,150,779
Aug 11, 202514.0114.3913.9214.2514.251.79%38,514,710
Aug 8, 202513.9414.3213.8714.0014.000.14%38,838,610
Aug 7, 202513.9014.0413.7013.9813.980.14%38,444,968
Aug 6, 202514.2314.2313.6013.9613.96-3.72%74,323,084
Aug 5, 202514.4514.5414.2114.5014.500.97%31,823,535
Aug 4, 202514.4414.4914.1014.3614.36-1.24%34,252,315
Aug 1, 202514.6015.1714.4314.5414.54-0.62%66,045,400
Jul 31, 202514.6915.0514.6014.6314.63-1.61%62,639,089
Jul 30, 202514.9115.0914.7314.8714.871.23%112,681,757
Jul 29, 202513.3514.6913.3514.6914.6910.04%119,624,319
Jul 28, 202513.5013.5013.2813.3513.35-1.40%23,332,929
Jul 25, 202513.6913.7713.5013.5413.54-1.38%17,774,880
Jul 24, 202513.4013.7513.3513.7313.731.33%31,667,167
Jul 23, 202513.6014.0013.5013.5513.55-0.15%39,031,225
Jul 22, 202513.5113.6013.3313.5713.570.59%25,302,266
Jul 21, 202513.4013.5313.3913.4913.490.82%16,124,135
Jul 18, 202513.4013.6113.3013.3813.38-0.74%18,423,909
Jul 17, 202513.4213.6313.3013.4813.481.43%33,742,794
Jul 16, 202513.3113.3613.2013.2913.290.08%15,949,215
Jul 15, 202513.4413.5213.2313.2813.28-1.70%20,451,484
Jul 14, 202513.7013.8413.4913.5113.51-2.10%34,734,742
Jul 11, 202514.1714.2013.7113.8013.80-2.06%34,408,539
Jul 10, 202513.9614.4013.8914.0914.09-0.84%30,427,871
Jul 9, 202514.3914.5814.1914.2114.21-1.86%28,346,281
Jul 8, 202513.6614.7213.6614.4814.485.62%56,408,672
Jul 7, 202513.5113.9613.4913.7113.710.96%23,983,219
Jul 4, 202513.7413.8413.5313.5813.58-0.95%29,808,097