Hangzhou First Applied Material Co., Ltd. - 603806.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.74	13.79	13.79	13.83	13.65	9.94M
December 03, 2025	13.96	13.78	13.78	14.01	13.76	12.29M
December 02, 2025	14.04	13.96	13.96	14.07	13.86	14.53M
December 01, 2025	14.15	14.13	14.13	14.2	13.94	19.31M
November 28, 2025	14.05	14.11	14.11	14.16	13.97	9.29M
November 27, 2025	13.95	14.09	14.09	14.21	13.92	15.03M
November 26, 2025	14.18	13.95	13.95	14.2	13.9	16.78M
November 25, 2025	14.08	14.16	14.16	14.26	13.95	20.78M
November 24, 2025	14.31	14.12	14.12	14.32	13.66	25.02M
November 21, 2025	14.56	14.14	14.14	14.66	13.98	34.79M
November 20, 2025	14.94	14.72	14.72	15.05	14.68	15.48M
November 19, 2025	15.01	14.93	14.93	15.3	14.66	22.9M
November 18, 2025	15.47	15.12	15.12	15.62	15.02	23.29M
November 17, 2025	15.95	15.51	15.51	16.19	15.33	27.72M
November 14, 2025	15.8	15.98	15.98	16.5	15.78	36.2M
November 13, 2025	15.73	15.94	15.94	16.08	15.7	30.27M
November 12, 2025	16.53	15.59	15.59	16.62	15.39	49.05M
November 11, 2025	16.63	16.6	16.6	16.92	16.55	28.77M
November 10, 2025	16.36	16.63	16.63	17.05	16.34	52.17M
November 07, 2025	15.88	16.35	16.35	16.42	15.76	43.4M
November 06, 2025	16.04	15.91	15.91	16.27	15.89	29.47M
November 05, 2025	15.76	16.05	16.05	16.32	15.67	27.66M
November 04, 2025	16.09	15.92	15.92	16.22	15.81	23.38M
November 03, 2025	15.7	16.1	16.1	16.17	15.5	39.94M
October 31, 2025	15.57	15.7	15.7	15.92	15.56	24.87M
October 30, 2025	15.71	15.61	15.61	15.84	15.5	29.37M
October 29, 2025	15.02	15.76	15.76	15.8	14.93	39.89M
October 28, 2025	15	15.04	15.04	15.34	14.95	20.52M
October 27, 2025	15.09	15.07	15.07	15.2	14.91	20.31M
October 24, 2025	14.99	15.03	15.03	15.22	14.91	22.24M
October 23, 2025	14.75	14.93	14.93	14.96	14.44	15.21M
October 22, 2025	15.11	14.83	14.83	15.14	14.71	20.78M
October 21, 2025	15.16	15.2	15.2	15.24	15.03	15.2M
October 20, 2025	15.58	15.16	15.16	15.63	15.02	21.86M
October 17, 2025	15.9	15.38	15.38	16.23	15.37	25.8M
October 16, 2025	16.09	15.9	15.9	16.15	15.85	19.93M
October 15, 2025	15.82	16.08	16.08	16.3	15.7	33.62M
October 14, 2025	15.5	15.75	15.75	16.3	15.49	39.12M
October 13, 2025	15.2	15.41	15.41	15.57	15.13	23.42M
October 10, 2025	16.22	15.97	15.97	16.22	15.83	23.7M
October 09, 2025	15.8	16.27	16.27	16.45	15.6	31.34M
September 30, 2025	15.6	15.7	15.7	15.82	15.52	17.35M
September 29, 2025	15.58	15.61	15.61	15.76	15.39	19.01M
September 26, 2025	15.52	15.48	15.48	15.85	15.44	21.1M
September 25, 2025	15.82	15.56	15.56	15.91	15.49	23.77M
September 24, 2025	15.3	15.8	15.8	15.85	15.24	23.56M
September 23, 2025	15.55	15.36	15.36	15.62	15.01	25.04M
September 22, 2025	15.7	15.52	15.52	15.74	15.27	29.78M
September 19, 2025	15.71	15.75	15.75	15.8	15.58	22.06M
September 18, 2025	16.2	15.71	15.71	16.2	15.49	37.41M
September 17, 2025	16.32	16.31	16.31	16.34	16.01	22M
September 16, 2025	16.7	16.31	16.31	16.9	16.05	23.78M
September 15, 2025	16.55	16.55	16.55	16.85	16.29	29.13M
September 12, 2025	16.5	16.55	16.55	16.98	16.41	35.96M
September 11, 2025	15.78	16.61	16.61	16.77	15.71	58.89M
September 10, 2025	16	15.74	15.74	16.15	15.55	28.46M
September 09, 2025	16.2	16.1	16.1	16.38	15.95	28.46M
September 08, 2025	16.28	16.22	16.22	16.62	15.9	53.05M
September 05, 2025	15.32	16.13	16.13	16.45	15.2	80.83M
September 04, 2025	14.59	15.32	15.32	15.41	14.59	80.49M

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