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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.37	14.33	14.33	14.46	14.2	34.52M
August 15, 2025	13.7	14.23	14.23	14.37	13.7	43.74M
August 14, 2025	13.96	13.72	13.72	14.02	13.67	28.73M
August 13, 2025	14.08	14.01	14.01	14.15	13.89	35.63M
August 12, 2025	14.2	14.08	14.08	14.24	13.97	26.15M
August 11, 2025	14.01	14.25	14.25	14.39	13.92	38.51M
August 08, 2025	13.94	14	14	14.32	13.87	38.84M
August 07, 2025	13.9	13.98	13.98	14.04	13.7	38.44M
August 06, 2025	14.23	13.96	13.96	14.23	13.6	74.32M
August 05, 2025	14.45	14.5	14.5	14.54	14.21	31.82M
August 04, 2025	14.44	14.36	14.36	14.49	14.1	34.25M
August 01, 2025	14.6	14.54	14.54	15.17	14.43	66.05M
July 31, 2025	14.69	14.63	14.63	15.05	14.6	62.64M
July 30, 2025	14.91	14.87	14.87	15.09	14.73	112.68M
July 29, 2025	13.35	14.69	14.69	14.69	13.35	119.62M
July 28, 2025	13.5	13.35	13.35	13.5	13.28	23.33M
July 25, 2025	13.69	13.54	13.54	13.77	13.5	17.77M
July 24, 2025	13.4	13.73	13.73	13.75	13.35	31.67M
July 23, 2025	13.6	13.55	13.55	14	13.5	39.03M
July 22, 2025	13.51	13.57	13.57	13.6	13.33	25.3M
July 21, 2025	13.4	13.49	13.49	13.53	13.39	16.12M
July 18, 2025	13.4	13.38	13.38	13.61	13.3	18.42M
July 17, 2025	13.42	13.48	13.48	13.63	13.3	33.74M
July 16, 2025	13.31	13.29	13.29	13.36	13.2	15.95M
July 15, 2025	13.44	13.28	13.28	13.52	13.23	20.45M
July 14, 2025	13.7	13.51	13.51	13.84	13.49	34.73M
July 11, 2025	14.17	13.8	13.8	14.2	13.71	34.41M
July 10, 2025	13.96	14.09	14.09	14.4	13.89	30.43M
July 09, 2025	14.39	14.21	14.21	14.58	14.19	28.35M
July 08, 2025	13.66	14.48	14.48	14.72	13.66	56.41M
July 07, 2025	13.51	13.71	13.71	13.96	13.49	23.98M
July 04, 2025	13.74	13.58	13.58	13.84	13.53	29.81M
July 03, 2025	13.36	13.71	13.71	13.78	13.16	37.97M
July 02, 2025	13.06	13.4	13.4	13.42	12.96	42.44M
July 01, 2025	12.87	12.98	12.98	13.09	12.81	15.93M
June 30, 2025	12.75	12.96	12.96	12.97	12.75	18.34M
June 27, 2025	12.67	12.69	12.69	12.85	12.6	15.24M
June 26, 2025	12.78	12.62	12.62	12.86	12.6	13.88M
June 25, 2025	12.71	12.79	12.79	12.8	12.59	15.42M
June 24, 2025	12.53	12.71	12.71	12.71	12.43	15M
June 23, 2025	12.56	12.69	12.69	12.79	12.43	13.6M
June 20, 2025	12.71	12.69	12.69	12.87	12.55	18.08M
June 19, 2025	12.76	12.62	12.62	12.84	12.54	10.81M
June 18, 2025	12.65	12.79	12.79	12.8	12.6	11.16M
June 17, 2025	12.53	12.67	12.67	12.69	12.46	9.67M
June 16, 2025	12.42	12.54	12.54	12.58	12.38	9.56M
June 13, 2025	12.65	12.5	12.5	12.73	12.36	18.52M
June 12, 2025	12.64	12.73	12.73	12.93	12.63	18.71M
June 11, 2025	12.64	12.64	12.64	12.86	12.61	17.01M
June 10, 2025	12.9	12.68	12.68	12.97	12.52	22.36M
June 09, 2025	12.22	12.91	12.91	13.01	12.22	37.88M
June 06, 2025	12.3	12.26	12.26	12.34	12.22	6.81M
June 05, 2025	12.18	12.27	12.27	12.28	12.08	9.78M
June 04, 2025	12.11	12.17	12.17	12.24	12.11	8.81M
June 03, 2025	12.05	12.11	12.11	12.14	12.01	8.34M
May 30, 2025	12.22	12.12	12.12	12.22	12.12	6.81M
May 29, 2025	12.07	12.23	12.23	12.25	12.03	11.49M
May 28, 2025	12.26	12.03	12.03	12.29	12.01	13.81M
May 27, 2025	12.36	12.27	12.27	12.36	12.14	9.69M
May 26, 2025	12.4	12.37	12.37	12.52	12.33	7.81M

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