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 ¥1,883.6 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥365.13, while ¥1000 invested 1 year ago would be worth ¥1,054.03. This corresponds to total returns of 88.36%, -63.49%, 5.4%, respectively, with annualized returns of 6.53%, -18.24%, 5.4%.

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
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
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