Skip to main content
Hangzhou First Applied Material Co., Ltd. (SHA:603806)
China flag China · Delayed Price · Currency is CNY
17.42
+0.31 (1.81%)
At close: Mar 9, 2026

SHA:603806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0117.5516.7017.4217.421.81%35,437,670
Mar 6, 202617.0317.3116.7217.1117.11-0.47%26,012,901
Mar 5, 202617.8317.8917.0417.1917.19-2.22%35,903,330
Mar 4, 202617.1017.8317.1017.5817.58-0.34%34,465,660
Mar 3, 202618.2318.7117.4517.6417.64-3.18%52,289,680
Mar 2, 202617.8118.5417.7418.2218.220.66%44,993,600
Feb 27, 202617.6618.5817.6018.1018.101.91%49,985,560
Feb 26, 202618.0818.0917.6417.7617.76-2.63%46,191,520
Feb 25, 202618.3518.4817.8718.2418.240.50%52,076,250
Feb 24, 202618.2318.3117.9718.1518.150.61%32,453,990
Feb 13, 202618.5418.6818.0118.0418.04-3.58%33,516,710
Feb 12, 202618.7419.0418.6618.7118.71-0.53%39,585,240
Feb 11, 202619.0219.4518.7918.8118.81-2.18%41,567,532
Feb 10, 202619.8720.1619.1119.2319.23-1.38%50,594,980
Feb 9, 202618.9219.9118.7519.5019.505.52%87,237,843
Feb 6, 202618.0918.7817.8218.4818.48-0.65%58,164,240
Feb 5, 202619.1619.2118.2818.6018.60-7.00%83,110,820
Feb 4, 202619.3120.0318.7120.0020.006.95%151,136,400
Feb 3, 202617.3618.7017.3018.7018.7010.00%99,897,740
Feb 2, 202617.2017.4316.8817.0017.00-0.06%46,950,603
Jan 30, 202617.5117.6016.4117.0117.01-4.65%71,671,230
Jan 29, 202617.6318.4517.3117.8417.840.28%69,332,600
Jan 28, 202618.3918.4517.6517.7917.79-5.07%72,734,430
Jan 27, 202617.7019.0817.5518.7418.744.87%128,497,100
Jan 26, 202618.6518.8717.6417.8717.873.24%157,039,500
Jan 23, 202616.0117.3115.9617.3117.319.97%73,775,372
Jan 22, 202615.5115.9815.2015.7415.741.61%42,346,480
Jan 21, 202615.4015.6915.1015.4915.490.45%41,270,000
Jan 20, 202615.4916.1815.3015.4215.420.65%95,881,001
Jan 19, 202614.2115.6014.1015.3215.327.36%91,049,480
Jan 16, 202614.2414.3414.0814.2714.270.63%24,739,210
Jan 15, 202614.0014.2813.9314.1814.181.43%25,275,450
Jan 14, 202613.9414.2513.7913.9813.98-0.57%30,200,420
Jan 13, 202614.3014.3213.8914.0614.06-1.61%33,453,446
Jan 12, 202613.9814.5413.9514.2914.291.49%35,012,200
Jan 9, 202614.2614.3413.9814.0814.08-1.40%32,260,710
Jan 8, 202614.2814.3914.1014.2814.280.21%20,807,150
Jan 7, 202614.3014.3814.1414.2514.25-0.35%19,925,698
Jan 6, 202613.9914.3613.9714.3014.302.36%25,333,809
Jan 5, 202614.1014.1513.8413.9713.970.07%21,443,143
Dec 31, 202514.0314.1513.9513.9613.96-0.50%20,822,910
Dec 30, 202514.0114.1513.8514.0314.03-0.14%24,005,110
Dec 29, 202514.0514.2013.9214.0514.05-19,268,119
Dec 26, 202513.7014.2413.7014.0514.053.16%28,980,140
Dec 25, 202513.5513.7013.5113.6213.620.15%13,760,031
Dec 24, 202513.2213.6213.1413.6013.602.64%21,463,835
Dec 23, 202513.3513.4213.2113.2513.25-0.75%12,534,370
Dec 22, 202513.2513.4713.2213.3513.350.75%17,143,080
Dec 19, 202513.1613.3813.1413.2513.250.61%19,304,020
Dec 18, 202513.2013.2713.0613.1713.17-0.75%14,676,850
Dec 17, 202513.2513.3012.9713.2713.270.30%24,320,747
Dec 16, 202513.4513.5213.2013.2313.23-2.58%22,009,250
Dec 15, 202513.6913.8613.5513.5813.58-2.09%25,269,180
Dec 12, 202513.5713.8713.2513.8713.872.44%51,190,480
Dec 11, 202513.8813.9213.5213.5413.54-2.10%17,742,680
Dec 10, 202513.7513.9213.5813.8313.83-18,448,338
Dec 9, 202513.9113.9213.7213.8313.83-0.58%12,184,060
Dec 8, 202514.0314.0713.8813.9113.91-0.86%14,726,350
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