Skip to main content
Hangzhou First Applied Material Co., Ltd. (SHA:603806)
China flag China · Delayed Price · Currency is CNY
18.69
+0.10 (0.54%)
Apr 29, 2026, 3:00 PM CST

SHA:603806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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