Skip to main content
logo
Hangzhou First Applied Material Co., Ltd. (SHA:603806)
China flag China · Delayed Price · Currency is CNY
17.52
+0.18 (1.04%)
Jun 18, 2026, 3:00 PM CST

SHA:603806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.5718.0817.3517.71-2.13%29,037,211
Jun 17, 202617.3017.5817.0817.3417.34-0.29%39,830,230
Jun 16, 202616.3917.4616.3217.3917.396.69%74,211,210
Jun 15, 202615.0116.3014.8816.3016.309.99%52,147,190
Jun 12, 202615.5015.7714.7114.8214.82-2.69%44,918,521
Jun 11, 202615.6815.7614.9315.2315.23-3.91%43,261,170
Jun 10, 202616.1016.3715.4015.8515.85-3.06%47,371,581
Jun 9, 202616.1716.4615.3816.3516.352.12%50,815,423
Jun 8, 202616.5217.0115.9516.0116.01-7.13%55,197,146
Jun 5, 202617.7517.8916.8517.2417.24-3.09%49,159,520
Jun 4, 202617.3818.2417.1517.7917.791.37%47,077,940
Jun 3, 202617.2318.1517.0417.5517.551.86%49,808,404
Jun 2, 202617.3817.6716.6117.2317.23-1.20%51,828,266
Jun 1, 202617.5818.3817.3917.4417.44-2.57%51,164,638
May 29, 202618.6018.9017.3917.9017.90-3.76%58,248,970
May 28, 202618.2718.7717.9118.6018.601.36%52,914,869
May 27, 202618.8319.5518.2818.3518.35-2.55%59,501,790
May 26, 202618.4419.4818.3518.9818.832.54%89,504,330
May 25, 202617.9818.7917.8818.5118.365.65%103,670,900
May 22, 202616.1817.5215.9417.5217.389.98%82,983,920
May 21, 202616.7316.8715.9115.9315.80-4.15%45,899,980
May 20, 202616.5016.8016.3016.6216.49-0.24%39,735,850
May 19, 202616.3016.7215.7016.6616.532.46%62,728,560
May 18, 202616.9916.9916.1116.2616.13-4.69%72,970,140
May 15, 202618.8518.8816.9417.0616.93-9.30%105,717,900
May 14, 202619.0219.4518.6518.8118.66-0.95%67,825,340
May 13, 202618.9219.2118.6718.9918.840.58%41,561,740
May 12, 202619.3219.7018.7618.8818.73-1.72%53,824,490
May 11, 202619.1319.4518.9919.2119.060.58%58,643,680
May 8, 202618.8119.3018.3319.1018.950.90%61,399,050
May 7, 202619.0819.3418.8118.9318.78-0.63%49,921,510
May 6, 202619.0319.3218.6019.0518.901.65%58,832,400
Apr 30, 202618.7019.0918.6018.7418.590.27%44,190,750
Apr 29, 202618.6418.9618.1318.6918.540.54%47,236,950
Apr 28, 202619.0019.0918.4018.5918.44-1.64%58,983,660
Apr 27, 202617.9219.3417.9218.9018.756.48%97,204,580
Apr 24, 202618.0018.1017.6217.7517.61-2.20%28,535,980
Apr 23, 202618.0518.4817.6418.1518.011.57%45,209,690
Apr 22, 202617.1117.9717.0117.8717.733.59%55,466,300
Apr 21, 202617.2817.5317.0317.2517.110.12%33,403,880
Apr 20, 202617.2017.5917.0417.2317.090.23%40,612,340
Apr 17, 202617.4817.5716.9117.1917.05-2.05%55,012,850
Apr 16, 202617.7317.9117.4317.5517.41-1.13%42,241,690
Apr 15, 202617.8718.4317.6217.7517.610.17%42,023,640
Apr 14, 202617.4818.1417.1017.7217.582.43%50,215,040
Apr 13, 202617.5717.8317.1017.3017.16-1.82%50,521,600
Apr 10, 202617.8118.2017.3517.6217.48-0.62%57,292,090
Apr 9, 202618.2318.2517.6817.7317.59-4.27%42,463,350
Apr 8, 202617.5018.5617.4518.5218.379.72%64,708,420
Apr 7, 202616.6017.2616.4216.8816.750.18%30,305,520