Skip to main content
logo
Hangzhou First Applied Material Co., Ltd. (SHA:603806)
China flag China · Delayed Price · Currency is CNY
15.51
-0.47 (-2.94%)
Nov 17, 2025, 2:14 PM CST

SHA:603806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202515.8016.5015.7815.9815.980.25%36,203,437
Nov 13, 202515.7316.0815.7015.9415.942.25%30,268,700
Nov 12, 202516.5316.6215.3915.5915.59-6.08%49,047,081
Nov 11, 202516.6316.9216.5516.6016.60-0.18%28,770,488
Nov 10, 202516.3617.0516.3416.6316.631.71%52,169,998
Nov 7, 202515.8816.4215.7616.3516.352.77%43,403,212
Nov 6, 202516.0416.2715.8915.9115.91-0.87%29,474,125
Nov 5, 202515.7616.3215.6716.0516.050.82%27,660,702
Nov 4, 202516.0916.2215.8115.9215.92-1.12%23,380,293
Nov 3, 202515.7016.1715.5016.1016.102.55%39,938,107
Oct 31, 202515.5715.9215.5615.7015.700.58%24,872,288
Oct 30, 202515.7115.8415.5015.6115.61-0.95%29,368,155
Oct 29, 202515.0215.8014.9315.7615.764.79%39,891,931
Oct 28, 202515.0015.3414.9515.0415.04-0.20%20,520,941
Oct 27, 202515.0915.2014.9115.0715.070.27%20,312,842
Oct 24, 202514.9915.2214.9115.0315.030.67%22,242,898
Oct 23, 202514.7514.9614.4414.9314.930.67%15,212,577
Oct 22, 202515.1115.1414.7114.8314.83-2.43%20,780,140
Oct 21, 202515.1615.2415.0315.2015.200.26%15,201,487
Oct 20, 202515.5815.6315.0215.1615.16-1.43%21,858,725
Oct 17, 202515.9016.2315.3715.3815.38-3.27%25,801,916
Oct 16, 202516.0916.1515.8515.9015.90-1.12%19,933,019
Oct 15, 202515.8216.3015.7016.0816.082.10%33,623,333
Oct 14, 202515.5016.3015.4915.7515.752.21%39,115,392
Oct 13, 202515.2015.5715.1315.4115.41-3.51%23,418,688
Oct 10, 202516.2216.2215.8315.9715.97-1.84%23,702,493
Oct 9, 202515.8016.4515.6016.2716.273.63%31,340,184
Sep 30, 202515.6015.8215.5215.7015.700.58%17,353,058
Sep 29, 202515.5815.7615.3915.6115.610.84%19,014,851
Sep 26, 202515.5215.8515.4415.4815.48-0.51%21,097,714
Sep 25, 202515.8215.9115.4915.5615.56-1.52%23,772,026
Sep 24, 202515.3015.8515.2415.8015.802.86%23,558,867
Sep 23, 202515.5515.6215.0115.3615.36-1.03%25,036,569
Sep 22, 202515.7015.7415.2715.5215.52-1.46%29,778,881
Sep 19, 202515.7115.8015.5815.7515.750.25%22,064,092
Sep 18, 202516.2016.2015.4915.7115.71-3.68%37,410,217
Sep 17, 202516.3216.3416.0116.3116.31-22,003,556
Sep 16, 202516.7016.9016.0516.3116.31-1.45%23,777,212
Sep 15, 202516.5516.8516.2916.5516.55-29,125,606
Sep 12, 202516.5016.9816.4116.5516.55-0.36%35,964,579
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