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%)
At close: Dec 5, 2025

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
Sep 18, 202516.2016.2015.4915.7115.71-3.68%37,410,210
Sep 17, 202516.3216.3416.0116.3116.31-22,003,550
Sep 16, 202516.7016.9016.0516.3116.31-1.45%23,777,210
Sep 15, 202516.5516.8516.2916.5516.55-29,125,600
Sep 12, 202516.5016.9816.4116.5516.55-0.36%35,964,570
Sep 11, 202515.7816.7715.7116.6116.615.53%58,885,260
Sep 10, 202516.0016.1515.5515.7415.74-2.24%28,462,420
Sep 9, 202516.2016.3815.9516.1016.10-0.74%28,455,080
Sep 8, 202516.2816.6215.9016.2216.220.56%53,048,920
Sep 5, 202515.3216.4515.2016.1316.135.29%80,829,950
Sep 4, 202514.5915.4114.5915.3215.325.00%80,485,620
Sep 3, 202514.3914.9214.3914.5914.591.39%36,013,400
Sep 2, 202514.7214.9514.3814.3914.39-2.64%32,023,550
Sep 1, 202515.0215.0414.5814.7814.78-1.53%34,002,890
Aug 29, 202514.9015.1114.7215.0115.010.47%32,710,360
Aug 28, 202514.5514.9414.4414.9414.942.54%36,304,180
Aug 27, 202514.7014.9214.5714.5714.57-1.02%41,611,630
Aug 26, 202514.6514.7814.4914.7214.720.48%28,304,460
Aug 25, 202514.5814.7414.5214.6514.650.69%31,913,100
Aug 22, 202514.4214.6514.3514.5514.550.62%28,222,780
Aug 21, 202514.5314.7014.3714.4614.46-0.96%27,209,940
Aug 20, 202514.6214.7414.3814.6014.601.46%45,048,620
Aug 19, 202514.3014.6714.1814.3914.390.42%35,684,290
Aug 18, 202514.3714.4614.2014.3314.330.70%34,518,500
Aug 15, 202513.7014.3713.7014.2314.233.72%43,741,920
Aug 14, 202513.9614.0213.6713.7213.72-2.07%28,731,790
Aug 13, 202514.0814.1513.8914.0114.01-0.50%35,631,190
Aug 12, 202514.2014.2413.9714.0814.08-1.19%26,150,770
Aug 11, 202514.0114.3913.9214.2514.251.79%38,514,710
Aug 8, 202513.9414.3213.8714.0014.000.14%38,838,610
Aug 7, 202513.9014.0413.7013.9813.980.14%38,444,960
Aug 6, 202514.2314.2313.6013.9613.96-3.72%74,323,080
Aug 5, 202514.4514.5414.2114.5014.500.97%31,823,530
Aug 4, 202514.4414.4914.1014.3614.36-1.24%34,252,310
Aug 1, 202514.6015.1714.4314.5414.54-0.62%66,045,400
Jul 31, 202514.6915.0514.6014.6314.63-1.61%62,639,080
Jul 30, 202514.9115.0914.7314.8714.871.23%112,681,700
Jul 29, 202513.3514.6913.3514.6914.6910.04%119,624,300
Jul 28, 202513.5013.5013.2813.3513.35-1.40%23,332,920
Jul 25, 202513.6913.7713.5013.5413.54-1.38%17,774,880
Jul 24, 202513.4013.7513.3513.7313.731.33%31,667,160
Jul 23, 202513.6014.0013.5013.5513.55-0.15%39,031,220
Jul 22, 202513.5113.6013.3313.5713.570.59%25,302,260
Jul 21, 202513.4013.5313.3913.4913.490.82%16,124,130
Jul 18, 202513.4013.6113.3013.3813.38-0.74%18,423,900
Jul 17, 202513.4213.6313.3013.4813.481.43%33,742,790
Jul 16, 202513.3113.3613.2013.2913.290.08%15,949,210
Jul 15, 202513.4413.5213.2313.2813.28-1.70%20,451,480
Jul 14, 202513.7013.8413.4913.5113.51-2.10%34,734,740
Jul 11, 202514.1714.2013.7113.8013.80-2.06%34,408,530