Skip to main content
Hangzhou First Applied Material Co., Ltd. (SHA:603806)
China flag China · Delayed Price · Currency is CNY
14.03
+0.24 (1.74%)
Dec 5, 2025, 3:00 PM CST

SHA:603806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8514.0413.7514.0314.031.74%12,544,480
Dec 4, 202513.7413.8313.6513.7913.790.07%9,937,082
Dec 3, 202513.9614.0113.7613.7813.78-1.29%12,293,250
Dec 2, 202514.0414.0713.8613.9613.96-1.20%14,533,810
Dec 1, 202514.1514.2013.9414.1314.130.14%19,306,150
Nov 28, 202514.0514.1613.9714.1114.110.14%9,294,786
Nov 27, 202513.9514.2113.9214.0914.091.00%15,032,093
Nov 26, 202514.1814.2013.9013.9513.95-1.48%16,778,380
Nov 25, 202514.0814.2613.9514.1614.160.28%20,777,060
Nov 24, 202514.3114.3213.6614.1214.12-0.14%25,016,170
Nov 21, 202514.5614.6613.9814.1414.14-3.94%34,790,520
Nov 20, 202514.9415.0514.6814.7214.72-1.41%15,479,990
Nov 19, 202515.0115.3014.6614.9314.93-1.26%22,896,500
Nov 18, 202515.4715.6215.0215.1215.12-2.51%23,285,160
Nov 17, 202515.9516.1915.3315.5115.51-2.94%27,718,840
Nov 14, 202515.8016.5015.7815.9815.980.25%36,203,430
Nov 13, 202515.7316.0815.7015.9415.942.25%30,268,700
Nov 12, 202516.5316.6215.3915.5915.59-6.08%49,047,080
Nov 11, 202516.6316.9216.5516.6016.60-0.18%28,770,480
Nov 10, 202516.3617.0516.3416.6316.631.71%52,169,990
Nov 7, 202515.8816.4215.7616.3516.352.77%43,403,210
Nov 6, 202516.0416.2715.8915.9115.91-0.87%29,474,120
Nov 5, 202515.7616.3215.6716.0516.050.82%27,660,700
Nov 4, 202516.0916.2215.8115.9215.92-1.12%23,380,290
Nov 3, 202515.7016.1715.5016.1016.102.55%39,938,100
Oct 31, 202515.5715.9215.5615.7015.700.58%24,872,280
Oct 30, 202515.7115.8415.5015.6115.61-0.95%29,368,150
Oct 29, 202515.0215.8014.9315.7615.764.79%39,891,930
Oct 28, 202515.0015.3414.9515.0415.04-0.20%20,520,940
Oct 27, 202515.0915.2014.9115.0715.070.27%20,312,840
Oct 24, 202514.9915.2214.9115.0315.030.67%22,242,890
Oct 23, 202514.7514.9614.4414.9314.930.67%15,212,570
Oct 22, 202515.1115.1414.7114.8314.83-2.43%20,780,140
Oct 21, 202515.1615.2415.0315.2015.200.26%15,201,480
Oct 20, 202515.5815.6315.0215.1615.16-1.43%21,858,720
Oct 17, 202515.9016.2315.3715.3815.38-3.27%25,801,910
Oct 16, 202516.0916.1515.8515.9015.90-1.12%19,933,010
Oct 15, 202515.8216.3015.7016.0816.082.10%33,623,330
Oct 14, 202515.5016.3015.4915.7515.752.21%39,115,390
Oct 13, 202515.2015.5715.1315.4115.41-3.51%23,418,680
Oct 10, 202516.2216.2215.8315.9715.97-1.84%23,702,490
Oct 9, 202515.8016.4515.6016.2716.273.63%31,340,180
Sep 30, 202515.6015.8215.5215.7015.700.58%17,353,050
Sep 29, 202515.5815.7615.3915.6115.610.84%19,014,850
Sep 26, 202515.5215.8515.4415.4815.48-0.51%21,097,710
Sep 25, 202515.8215.9115.4915.5615.56-1.52%23,772,020
Sep 24, 202515.3015.8515.2415.8015.802.86%23,558,860
Sep 23, 202515.5515.6215.0115.3615.36-1.03%25,036,560
Sep 22, 202515.7015.7415.2715.5215.52-1.46%29,778,880
Sep 19, 202515.7115.8015.5815.7515.750.25%22,064,090