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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16.28	16.22	16.22	16.62	15.9	53.05M
September 05, 2025	15.32	16.13	16.13	16.45	15.2	80.83M
September 04, 2025	14.59	15.32	15.32	15.41	14.59	80.49M
September 03, 2025	14.39	14.59	14.59	14.92	14.39	36.01M
September 02, 2025	14.72	14.39	14.39	14.95	14.38	32.02M
September 01, 2025	15.02	14.78	14.78	15.04	14.58	34M
August 29, 2025	14.9	15.01	15.01	15.11	14.72	32.71M
August 28, 2025	14.55	14.94	14.94	14.94	14.44	36.3M
August 27, 2025	14.7	14.57	14.57	14.92	14.57	41.61M
August 26, 2025	14.65	14.72	14.72	14.78	14.49	28.3M
August 25, 2025	14.58	14.65	14.65	14.74	14.52	31.91M
August 22, 2025	14.42	14.55	14.55	14.65	14.35	28.22M
August 21, 2025	14.53	14.46	14.46	14.7	14.37	27.21M
August 20, 2025	14.62	14.6	14.6	14.74	14.38	45.05M
August 19, 2025	14.3	14.39	14.39	14.67	14.18	35.68M
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

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