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

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 ¥2,085.02 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥327.89, while ¥1000 invested 1 year ago would be worth ¥1,054.61. This corresponds to total returns of 108.5%, -67.21%, 5.46%, respectively, with annualized returns of 7.62%, -19.98%, 5.46%.

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
August 21, 2026	15.53	15.45	15.45	15.65	15.3	25.22M
August 20, 2026	15.84	15.59	15.59	16.16	15.5	40.4M
August 19, 2026	15.61	15.16	15.16	15.74	15.1	28.83M
August 18, 2026	15.64	15.73	15.73	15.95	15.55	20.89M
August 17, 2026	15.24	15.64	15.64	15.72	15.12	23.37M
August 14, 2026	15.28	15.24	15.24	15.48	15.05	17.24M
August 13, 2026	15.65	15.21	15.21	15.65	15.2	18.04M
August 12, 2026	15.08	15.45	15.45	15.45	15.06	21.71M
August 11, 2026	15.21	15.12	15.12	15.45	15.1	22.47M
August 10, 2026	15.5	15.3	15.3	15.65	15.02	34.61M
August 07, 2026	15.04	15.61	15.61	15.76	15	44M
August 06, 2026	15.11	15.04	15.04	15.42	14.88	24.89M
August 05, 2026	15.19	15.24	15.24	15.32	14.98	26.21M
August 04, 2026	14.96	15.24	15.24	15.37	14.9	30.74M
August 03, 2026	14.54	14.94	14.94	15.03	14.53	31.26M
July 31, 2026	14.8	14.67	14.67	14.86	14.48	31.88M
July 30, 2026	14.01	14.54	14.54	14.69	14.01	41.81M
July 29, 2026	13.8	14.26	14.26	14.3	13.25	44.09M
July 28, 2026	13.83	13.89	13.89	14.25	13.73	24.59M
July 27, 2026	13.83	14.1	14.1	14.1	13.73	25.38M
July 23, 2026	13.89	14.38	14.38	14.41	13.8	29.96M
July 22, 2026	14.16	13.9	13.9	14.36	13.75	29.48M
July 21, 2026	13.68	14.24	14.24	14.27	13.55	42.21M
July 20, 2026	13.99	13.68	13.68	14.08	13.37	42.18M
July 17, 2026	14.28	13.83	13.83	14.38	13.65	41.35M
July 16, 2026	14.68	14.27	14.27	14.72	14.17	38.48M
July 15, 2026	15.62	14.75	14.75	15.9	14.73	72.76M
July 14, 2026	14.2	14.91	14.91	14.91	14.2	28.03M
July 13, 2026	14.11	13.55	13.55	14.12	13.38	38.23M
July 10, 2026	14.61	14.24	14.24	14.79	14.22	35.26M
July 09, 2026	14.11	14.69	14.69	14.7	13.9	34.45M
July 08, 2026	14.8	14.15	14.15	14.91	13.95	43.32M
July 07, 2026	15.07	14.91	14.91	15.37	14.7	31.33M
July 06, 2026	15.68	15.03	15.03	15.94	15.01	39.59M
July 03, 2026	15.65	15.76	15.76	16.25	15.16	45.71M
July 02, 2026	16.2	15.68	15.68	16.37	15.62	45.03M
July 01, 2026	16.75	16.43	16.43	16.8	16.04	42.93M
June 30, 2026	16.68	16.79	16.79	17.15	16.62	37.88M
June 29, 2026	16.45	16.77	16.77	17.45	15.83	78.09M
June 26, 2026	15.95	16.42	16.42	17.35	15.63	68.08M
June 25, 2026	16.29	15.95	15.95	16.65	15.82	38.8M
June 24, 2026	16.28	16.29	16.29	16.49	15.95	37.91M
June 23, 2026	17.4	16.33	16.33	17.4	16.26	42.25M
June 22, 2026	17.54	17.5	17.5	17.85	17.04	47.81M
June 18, 2026	17.57	17.52	17.52	18.08	17.35	44.65M
June 17, 2026	17.3	17.34	17.34	17.58	17.08	39.83M
June 16, 2026	16.39	17.39	17.39	17.46	16.32	74.21M
June 15, 2026	15.01	16.3	16.3	16.3	14.88	52.15M
June 12, 2026	15.5	14.82	14.82	15.77	14.71	44.92M
June 11, 2026	15.68	15.23	15.23	15.76	14.93	43.26M
June 10, 2026	16.1	15.85	15.85	16.37	15.4	47.37M
June 09, 2026	16.17	16.35	16.35	16.46	15.38	50.82M
June 08, 2026	16.52	16.01	16.01	17.01	15.95	55.2M
June 05, 2026	17.75	17.24	17.24	17.89	16.85	49.16M
June 04, 2026	17.38	17.79	17.79	18.24	17.15	47.08M
June 03, 2026	17.23	17.55	17.55	18.15	17.04	49.81M
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