Hangzhou First Applied Material Co., Ltd. (SHA:603806)
China · Delayed Price · Currency is CNY 14.93
+0.10 (0.67%)
Oct 23, 2025, 3:00 PM CST
SHA:603806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.75 | 14.78 | 14.66 | 14.67 | - | -1.08% | 1,777,000 |
| Oct 22, 2025 | 15.11 | 15.14 | 14.71 | 14.83 | 14.83 | -2.43% | 20,780,140 |
| Oct 21, 2025 | 15.16 | 15.24 | 15.03 | 15.20 | 15.20 | 0.26% | 15,201,487 |
| Oct 20, 2025 | 15.58 | 15.63 | 15.02 | 15.16 | 15.16 | -1.43% | 21,858,725 |
| Oct 17, 2025 | 15.90 | 16.23 | 15.37 | 15.38 | 15.38 | -3.27% | 25,801,916 |
| Oct 16, 2025 | 16.09 | 16.15 | 15.85 | 15.90 | 15.90 | -1.12% | 19,933,019 |
| Oct 15, 2025 | 15.82 | 16.30 | 15.70 | 16.08 | 16.08 | 2.10% | 33,623,333 |
| Oct 14, 2025 | 15.50 | 16.30 | 15.49 | 15.75 | 15.75 | 2.21% | 39,115,392 |
| Oct 13, 2025 | 15.20 | 15.57 | 15.13 | 15.41 | 15.41 | -3.51% | 23,418,688 |
| Oct 10, 2025 | 16.22 | 16.22 | 15.83 | 15.97 | 15.97 | -1.84% | 23,702,493 |
| Oct 9, 2025 | 15.80 | 16.45 | 15.60 | 16.27 | 16.27 | 3.63% | 31,340,184 |
| Sep 30, 2025 | 15.60 | 15.82 | 15.52 | 15.70 | 15.70 | 0.58% | 17,353,058 |
| Sep 29, 2025 | 15.58 | 15.76 | 15.39 | 15.61 | 15.61 | 0.84% | 19,014,851 |
| Sep 26, 2025 | 15.52 | 15.85 | 15.44 | 15.48 | 15.48 | -0.51% | 21,097,714 |
| Sep 25, 2025 | 15.82 | 15.91 | 15.49 | 15.56 | 15.56 | -1.52% | 23,772,026 |
| Sep 24, 2025 | 15.30 | 15.85 | 15.24 | 15.80 | 15.80 | 2.86% | 23,558,867 |
| Sep 23, 2025 | 15.55 | 15.62 | 15.01 | 15.36 | 15.36 | -1.03% | 25,036,569 |
| Sep 22, 2025 | 15.70 | 15.74 | 15.27 | 15.52 | 15.52 | -1.46% | 29,778,881 |
| Sep 19, 2025 | 15.71 | 15.80 | 15.58 | 15.75 | 15.75 | 0.25% | 22,064,092 |
| Sep 18, 2025 | 16.20 | 16.20 | 15.49 | 15.71 | 15.71 | -3.68% | 37,410,217 |
| Sep 17, 2025 | 16.32 | 16.34 | 16.01 | 16.31 | 16.31 | - | 22,003,556 |
| Sep 16, 2025 | 16.70 | 16.90 | 16.05 | 16.31 | 16.31 | -1.45% | 23,777,212 |
| Sep 15, 2025 | 16.55 | 16.85 | 16.29 | 16.55 | 16.55 | - | 29,125,606 |
| Sep 12, 2025 | 16.50 | 16.98 | 16.41 | 16.55 | 16.55 | -0.36% | 35,964,579 |
| Sep 11, 2025 | 15.78 | 16.77 | 15.71 | 16.61 | 16.61 | 5.53% | 58,885,268 |
| Sep 10, 2025 | 16.00 | 16.15 | 15.55 | 15.74 | 15.74 | -2.24% | 28,462,420 |
| Sep 9, 2025 | 16.20 | 16.38 | 15.95 | 16.10 | 16.10 | -0.74% | 28,455,087 |
| Sep 8, 2025 | 16.28 | 16.62 | 15.90 | 16.22 | 16.22 | 0.56% | 53,048,927 |
| Sep 5, 2025 | 15.32 | 16.45 | 15.20 | 16.13 | 16.13 | 5.29% | 80,829,951 |
| Sep 4, 2025 | 14.59 | 15.41 | 14.59 | 15.32 | 15.32 | 5.00% | 80,485,626 |
| Sep 3, 2025 | 14.39 | 14.92 | 14.39 | 14.59 | 14.59 | 1.39% | 36,013,406 |
| Sep 2, 2025 | 14.72 | 14.95 | 14.38 | 14.39 | 14.39 | -2.64% | 32,023,557 |
| Sep 1, 2025 | 15.02 | 15.04 | 14.58 | 14.78 | 14.78 | -1.53% | 34,002,891 |
| Aug 29, 2025 | 14.90 | 15.11 | 14.72 | 15.01 | 15.01 | 0.47% | 32,710,363 |
| Aug 28, 2025 | 14.55 | 14.94 | 14.44 | 14.94 | 14.94 | 2.54% | 36,304,188 |
| Aug 27, 2025 | 14.70 | 14.92 | 14.57 | 14.57 | 14.57 | -1.02% | 41,611,639 |
| Aug 26, 2025 | 14.65 | 14.78 | 14.49 | 14.72 | 14.72 | 0.48% | 28,304,463 |
| Aug 25, 2025 | 14.58 | 14.74 | 14.52 | 14.65 | 14.65 | 0.69% | 31,913,108 |
| Aug 22, 2025 | 14.42 | 14.65 | 14.35 | 14.55 | 14.55 | 0.62% | 28,222,786 |
| Aug 21, 2025 | 14.53 | 14.70 | 14.37 | 14.46 | 14.46 | -0.96% | 27,209,944 |
| Aug 20, 2025 | 14.62 | 14.74 | 14.38 | 14.60 | 14.60 | 1.46% | 45,048,623 |
| Aug 19, 2025 | 14.30 | 14.67 | 14.18 | 14.39 | 14.39 | 0.42% | 35,684,294 |
| Aug 18, 2025 | 14.37 | 14.46 | 14.20 | 14.33 | 14.33 | 0.70% | 34,518,502 |
| Aug 15, 2025 | 13.70 | 14.37 | 13.70 | 14.23 | 14.23 | 3.72% | 43,741,929 |
| Aug 14, 2025 | 13.96 | 14.02 | 13.67 | 13.72 | 13.72 | -2.07% | 28,731,796 |
| Aug 13, 2025 | 14.08 | 14.15 | 13.89 | 14.01 | 14.01 | -0.50% | 35,631,190 |
| Aug 12, 2025 | 14.20 | 14.24 | 13.97 | 14.08 | 14.08 | -1.19% | 26,150,779 |
| Aug 11, 2025 | 14.01 | 14.39 | 13.92 | 14.25 | 14.25 | 1.79% | 38,514,710 |
| Aug 8, 2025 | 13.94 | 14.32 | 13.87 | 14.00 | 14.00 | 0.14% | 38,838,610 |
| Aug 7, 2025 | 13.90 | 14.04 | 13.70 | 13.98 | 13.98 | 0.14% | 38,444,968 |