Hangzhou First Applied Material Co., Ltd. (603806.SS) SHH

17.60

+0.37(+2.15%)

Updated at June 03 11:30AM

Currency In CNY

603806.SS Historical Return

If you invested ¥1000 in Hangzhou First Applied Material Co., Ltd. (603806.SS) 10 years ago, it would be worth ¥2,811.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥697.31, while ¥1000 invested 1 year ago would be worth ¥1,483.98. This corresponds to total returns of 181.15%, -30.27%, 48.4%, respectively, with annualized returns of 10.88%, -6.95%, 48.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603806.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.38	17.23	17.23	17.67	16.61	51.83M
June 01, 2026	17.58	17.44	17.44	18.38	17.39	51.16M
May 29, 2026	18.6	17.9	17.9	18.9	17.39	58.25M
May 28, 2026	18.27	18.6	18.6	18.77	17.91	52.91M
May 27, 2026	18.83	18.35	18.35	19.55	18.28	59.5M
May 26, 2026	18.44	18.98	18.98	19.48	18.35	89.5M
May 25, 2026	17.98	18.51	18.51	18.79	17.88	103.67M
May 22, 2026	16.18	17.52	17.52	17.52	15.94	82.98M
May 21, 2026	16.73	15.93	15.93	16.87	15.91	45.9M
May 20, 2026	16.5	16.62	16.62	16.8	16.3	39.74M
May 19, 2026	16.3	16.66	16.66	16.72	15.7	62.73M
May 18, 2026	16.99	16.26	16.26	16.99	16.11	72.97M
May 15, 2026	18.85	17.06	17.06	18.88	16.94	105.72M
May 14, 2026	19.02	18.81	18.81	19.45	18.65	67.83M
May 13, 2026	18.92	18.99	18.99	19.21	18.67	41.56M
May 12, 2026	19.32	18.88	18.88	19.7	18.76	53.82M
May 11, 2026	19.13	19.21	19.21	19.45	18.99	58.64M
May 08, 2026	18.81	19.1	19.1	19.3	18.33	61.4M
May 07, 2026	19.08	18.93	18.93	19.34	18.81	49.92M
May 06, 2026	19.03	19.05	19.05	19.32	18.6	58.83M
April 30, 2026	18.7	18.74	18.74	19.09	18.6	44.19M
April 29, 2026	18.64	18.69	18.69	18.96	18.13	47.24M
April 28, 2026	19	18.59	18.59	19.09	18.4	58.98M
April 27, 2026	17.92	18.9	18.9	19.34	17.92	97.2M
April 24, 2026	18	17.75	17.75	18.1	17.62	28.54M
April 23, 2026	18.05	18.15	18.15	18.48	17.64	45.21M
April 22, 2026	17.11	17.87	17.87	17.97	17.01	55.47M
April 21, 2026	17.28	17.25	17.25	17.53	17.03	33.4M
April 20, 2026	17.2	17.23	17.23	17.59	17.04	40.61M
April 17, 2026	17.48	17.19	17.19	17.57	16.91	55.01M
April 16, 2026	17.73	17.55	17.55	17.91	17.43	42.24M
April 15, 2026	17.87	17.75	17.75	18.43	17.62	42.02M
April 14, 2026	17.48	17.72	17.72	18.14	17.1	50.22M
April 13, 2026	17.57	17.3	17.3	17.83	17.1	50.52M
April 10, 2026	17.81	17.62	17.62	18.2	17.35	57.29M
April 09, 2026	18.23	17.73	17.73	18.25	17.68	42.46M
April 08, 2026	17.5	18.52	18.52	18.56	17.45	64.71M
April 07, 2026	16.6	16.88	16.88	17.26	16.42	30.31M
April 03, 2026	17.52	16.85	16.85	17.61	16.75	37.37M
April 02, 2026	17.77	17.67	17.67	17.96	17.49	26.71M
April 01, 2026	17.95	17.89	17.89	18.31	17.18	49.48M
March 31, 2026	18.86	17.55	17.55	19.5	17.55	60.85M
March 30, 2026	19.17	18.9	18.9	19.49	18.2	59.49M
March 27, 2026	17.96	19.54	19.54	19.88	17.86	80.74M
March 26, 2026	18.68	18.21	18.21	19.07	18.07	47.38M
March 25, 2026	19.13	18.79	18.79	19.56	18.6	63.33M
March 24, 2026	19.2	19.5	19.5	19.57	18.34	79.26M
March 23, 2026	19.28	19.12	19.12	19.92	18.88	87.23M
March 20, 2026	18.11	19.28	19.28	19.99	17.52	114.12M
March 19, 2026	18	18.25	18.25	18.88	17.92	69.04M
March 18, 2026	18.03	18.14	18.14	18.8	17.93	64.35M
March 17, 2026	17.13	17.92	17.92	18.58	17.13	84.36M
March 16, 2026	17.47	17.13	17.13	17.58	17.07	28.6M
March 13, 2026	17.78	17.47	17.47	18.13	17.42	29.85M
March 12, 2026	17.91	17.81	17.81	18.1	17.47	32.25M
March 11, 2026	17.77	17.88	17.88	18.28	17.57	41.45M
March 10, 2026	17.59	17.3	17.72	17.62	17.08	17.22M
March 09, 2026	17.01	17.42	17.42	17.55	16.7	35.44M
March 06, 2026	17.03	17.11	17.11	17.31	16.72	26.01M
March 05, 2026	17.83	17.19	17.19	17.89	17.04	35.9M