Skip to main content
logo
Hangzhou First Applied Material Co., Ltd. (SHA:603806)
China flag China · Delayed Price · Currency is CNY
17.52
+1.59 (9.98%)
May 22, 2026, 3:00 PM CST

SHA:603806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.1817.5215.9417.5217.529.98%82,983,920
May 21, 202616.7316.8715.9115.9315.93-4.15%45,899,983
May 20, 202616.5016.8016.3016.6216.62-0.24%39,735,850
May 19, 202616.3016.7215.7016.6616.662.46%62,728,562
May 18, 202616.9916.9916.1116.2616.26-4.69%72,970,143
May 15, 202618.8518.8816.9417.0617.06-9.30%105,717,997
May 14, 202619.0219.4518.6518.8118.81-0.95%67,825,344
May 13, 202618.9219.2118.6718.9918.990.58%41,561,749
May 12, 202619.3219.7018.7618.8818.88-1.72%53,824,494
May 11, 202619.1319.4518.9919.2119.210.58%58,643,688
May 8, 202618.8119.3018.3319.1019.100.90%61,399,057
May 7, 202619.0819.3418.8118.9318.93-0.63%49,921,511
May 6, 202619.0319.3218.6019.0519.051.65%58,832,408
Apr 30, 202618.7019.0918.6018.7418.740.27%44,190,754
Apr 29, 202618.6418.9618.1318.6918.690.54%47,236,955
Apr 28, 202619.0019.0918.4018.5918.59-1.64%58,983,666
Apr 27, 202617.9219.3417.9218.9018.906.48%97,204,587
Apr 24, 202618.0018.1017.6217.7517.75-2.20%28,535,982
Apr 23, 202618.0518.4817.6418.1518.151.57%45,209,695
Apr 22, 202617.1117.9717.0117.8717.873.59%55,466,307
Apr 21, 202617.2817.5317.0317.2517.250.12%33,403,880
Apr 20, 202617.2017.5917.0417.2317.230.23%40,612,348
Apr 17, 202617.4817.5716.9117.1917.19-2.05%55,012,855
Apr 16, 202617.7317.9117.4317.5517.55-1.13%42,241,695
Apr 15, 202617.8718.4317.6217.7517.750.17%42,023,640
Apr 14, 202617.4818.1417.1017.7217.722.43%50,215,047
Apr 13, 202617.5717.8317.1017.3017.30-1.82%50,521,600
Apr 10, 202617.8118.2017.3517.6217.62-0.62%57,292,090
Apr 9, 202618.2318.2517.6817.7317.73-4.27%42,463,351
Apr 8, 202617.5018.5617.4518.5218.529.72%64,708,420
Apr 7, 202616.6017.2616.4216.8816.880.18%30,305,520
Apr 3, 202617.5217.6116.7516.8516.85-4.64%37,374,670
Apr 2, 202617.7717.9617.4917.6717.67-1.23%26,708,140
Apr 1, 202617.9518.3117.1817.8917.891.94%49,480,390
Mar 31, 202618.8619.5017.5517.5517.55-7.14%60,849,530
Mar 30, 202619.1719.4918.2018.9018.90-3.28%59,492,848
Mar 27, 202617.9619.8817.8619.5419.547.30%80,743,840
Mar 26, 202618.6819.0718.0718.2118.21-3.09%47,379,159
Mar 25, 202619.1319.5618.6018.7918.79-3.64%63,334,330
Mar 24, 202619.2019.5718.3419.5019.501.99%79,260,333
Mar 23, 202619.2819.9218.8819.1219.12-0.83%87,228,040
Mar 20, 202618.1119.9917.5219.2819.285.64%114,120,900
Mar 19, 202618.0018.8817.9218.2518.250.61%69,043,010
Mar 18, 202618.0318.8017.9318.1418.141.23%64,352,017
Mar 17, 202617.1318.5817.1317.9217.924.61%84,362,628
Mar 16, 202617.4717.5817.0717.1317.13-1.95%28,596,714
Mar 13, 202617.7818.1317.4217.4717.47-1.91%29,848,680
Mar 12, 202617.9118.1017.4717.8117.81-0.39%32,249,350
Mar 11, 202617.7718.2817.5717.8817.880.90%41,449,640
Mar 10, 202617.5917.8217.0817.7217.721.72%39,588,470