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

16.85

-0.82(-4.64%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	17.3	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
March 04, 2026	17.1	17.47	17.47	17.7	17.1	21.8M
March 03, 2026	18.23	17.64	17.64	18.71	17.45	52.29M
March 02, 2026	17.81	18.22	18.22	18.54	17.74	44.99M
February 27, 2026	17.66	18.1	18.1	18.58	17.6	49.99M
February 26, 2026	18.08	17.76	17.76	18.09	17.64	46.19M
February 25, 2026	18.35	18.24	18.24	18.48	17.87	52.08M
February 24, 2026	18.23	18.15	18.15	18.31	17.97	32.45M
February 13, 2026	18.54	18.04	0	18.68	18.01	33.52M
February 12, 2026	18.74	18.71	0	19.04	18.66	39.59M
February 11, 2026	19.02	18.81	0	19.45	18.79	41.57M
February 10, 2026	19.87	19.23	0	20.16	19.11	50.59M
February 09, 2026	18.92	19.5	0	19.91	18.75	87.24M
February 06, 2026	18.09	18.48	0	18.78	17.82	58.16M
February 05, 2026	19.16	18.6	0	19.21	18.28	83.11M
February 04, 2026	19.31	20	0	20.03	18.71	151.14M
February 03, 2026	17.36	18.7	0	18.7	17.3	99.9M
February 02, 2026	17.2	17	0	17.43	16.88	46.95M
January 30, 2026	17.51	17.01	0	17.6	16.41	71.67M
January 29, 2026	17.63	17.84	0	18.45	17.31	69.33M
January 28, 2026	18.39	17.79	0	18.45	17.65	72.73M
January 27, 2026	17.7	18.74	0	19.08	17.55	128.5M
January 26, 2026	18.65	17.87	0	18.87	17.64	157.04M
January 23, 2026	16.01	17.31	0	17.31	15.96	73.78M
January 22, 2026	15.51	15.74	0	15.98	15.2	42.35M
January 21, 2026	15.4	15.49	0	15.69	15.1	41.27M
January 20, 2026	15.49	15.42	0	16.18	15.3	95.88M
January 19, 2026	14.21	15.32	0	15.6	14.1	91.05M
January 16, 2026	14.24	14.27	0	14.34	14.08	24.74M
January 15, 2026	14	14.18	0	14.28	13.93	25.28M
January 14, 2026	13.94	13.98	0	14.25	13.79	30.2M
January 13, 2026	14.3	14.06	0	14.32	13.89	33.45M
January 12, 2026	13.98	14.29	0	14.54	13.95	35.01M
January 09, 2026	14.26	14.08	0	14.34	13.98	32.26M
January 08, 2026	14.28	14.28	0	14.39	14.1	20.81M
January 07, 2026	14.3	14.25	0	14.38	14.14	19.93M
January 06, 2026	13.99	14.3	0	14.36	13.97	25.33M
January 05, 2026	14.1	13.97	0	14.15	13.84	21.44M
December 31, 2025	14.03	13.96	0	14.15	13.95	20.82M