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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	17.36	18.7	18.7	18.7	17.3	99.9M
February 02, 2026	17.2	17	17	17.43	16.88	46.95M
January 30, 2026	17.51	17.01	17.01	17.6	16.41	71.67M
January 29, 2026	17.63	17.84	17.84	18.45	17.31	69.33M
January 28, 2026	18.39	17.79	17.79	18.45	17.65	72.73M
January 27, 2026	17.7	18.74	18.74	19.08	17.55	128.5M
January 26, 2026	18.65	17.87	17.87	18.87	17.64	157.04M
January 23, 2026	16.01	17.31	17.31	17.31	15.96	73.78M
January 22, 2026	15.51	15.74	15.74	15.98	15.2	42.35M
January 21, 2026	15.4	15.49	15.49	15.69	15.1	41.27M
January 20, 2026	15.49	15.42	15.42	16.18	15.3	95.88M
January 19, 2026	14.21	15.32	15.32	15.6	14.1	91.05M
January 16, 2026	14.24	14.27	14.27	14.34	14.08	24.74M
January 15, 2026	14	14.18	14.18	14.28	13.93	25.28M
January 14, 2026	13.94	13.98	13.98	14.25	13.79	30.2M
January 13, 2026	14.3	14.06	14.06	14.32	13.89	33.45M
January 12, 2026	13.98	14.29	14.29	14.54	13.95	35.01M
January 09, 2026	14.26	14.08	14.08	14.34	13.98	32.26M
January 08, 2026	14.28	14.28	14.28	14.39	14.1	20.81M
January 07, 2026	14.3	14.25	14.25	14.38	14.14	19.93M
January 06, 2026	13.99	14.3	14.3	14.36	13.97	25.33M
January 05, 2026	14.1	13.97	13.97	14.15	13.84	21.44M
December 31, 2025	14.03	13.96	13.96	14.15	13.95	20.82M
December 30, 2025	14.01	14.03	14.03	14.15	13.85	24.01M
December 29, 2025	14.05	14.05	14.05	14.2	13.92	19.27M
December 26, 2025	13.7	14.05	14.05	14.24	13.7	28.98M
December 25, 2025	13.55	13.62	13.62	13.7	13.51	13.76M
December 24, 2025	13.22	13.6	13.6	13.62	13.14	21.46M
December 23, 2025	13.35	13.25	13.25	13.42	13.21	12.53M
December 22, 2025	13.25	13.35	13.35	13.47	13.22	17.14M
December 19, 2025	13.16	13.25	13.25	13.38	13.14	19.3M
December 18, 2025	13.2	13.17	13.17	13.27	13.06	14.68M
December 17, 2025	13.25	13.27	13.27	13.3	12.97	24.32M
December 16, 2025	13.45	13.23	13.23	13.52	13.2	22.01M
December 15, 2025	13.69	13.58	13.58	13.86	13.55	25.27M
December 12, 2025	13.57	13.87	13.87	13.87	13.25	51.19M
December 11, 2025	13.88	13.54	13.54	13.92	13.52	17.74M
December 10, 2025	13.75	13.83	13.83	13.92	13.58	18.45M
December 09, 2025	13.91	13.83	13.83	13.92	13.72	12.18M
December 08, 2025	14.03	13.91	13.91	14.07	13.88	14.73M
December 05, 2025	13.85	14.03	14.03	14.04	13.75	12.54M
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

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