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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	12.49	12.4	12.4	12.66	12.4	9.85M
May 22, 2025	12.61	12.52	12.52	12.65	12.49	8.34M
May 21, 2025	12.72	12.64	12.64	12.81	12.64	8.85M
May 20, 2025	12.67	12.74	12.74	12.75	12.59	9.99M
May 19, 2025	12.64	12.69	12.69	12.7	12.51	8.57M
May 16, 2025	12.57	12.64	12.64	12.68	12.54	9.39M
May 15, 2025	12.83	12.57	12.57	12.85	12.54	14.93M
May 14, 2025	12.88	12.88	12.88	12.98	12.78	16.76M
May 13, 2025	12.8	12.97	12.97	13.26	12.72	38.15M
May 12, 2025	12.47	12.67	12.67	12.67	12.47	16.26M
May 09, 2025	12.52	12.39	12.39	12.57	12.37	11.31M
May 08, 2025	12.43	12.57	12.57	12.62	12.39	14.74M
May 07, 2025	12.66	12.49	12.49	12.69	12.38	17.56M
May 06, 2025	12.3	12.5	12.5	12.52	12.28	17.51M
April 30, 2025	12.21	12.26	12.26	12.37	12.2	12.98M
April 29, 2025	12.25	12.19	12.19	12.4	12.19	14.22M
April 28, 2025	11.99	12.29	12.29	12.36	11.97	24.7M
April 25, 2025	11.98	12.06	12.06	12.07	11.74	17.14M
April 24, 2025	12.18	11.94	11.94	12.22	11.94	16.73M
April 23, 2025	12.03	12.22	12.22	12.3	12.03	22.51M
April 22, 2025	11.98	12.03	12.03	12.11	11.91	16.94M
April 21, 2025	12	12.03	12.03	12.07	11.9	13.17M
April 18, 2025	12.05	11.99	11.99	12.08	11.93	12.48M
April 17, 2025	12.05	12.11	12.11	12.14	12	14.16M
April 16, 2025	12.27	12.17	12.17	12.27	11.95	18.76M
April 15, 2025	12.48	12.28	12.28	12.48	12.17	20.98M
April 14, 2025	12.5	12.47	12.47	12.69	12.42	34.54M
April 11, 2025	12.42	12.4	12.4	12.5	12.32	27.26M
April 10, 2025	12.95	12.54	12.54	12.98	12.31	43.88M
April 09, 2025	12.23	12.53	12.53	12.56	11.9	26.35M
April 08, 2025	12.52	12.47	12.47	12.66	12.11	24.94M
April 07, 2025	13	12.41	12.41	13.15	12.41	30.64M
April 03, 2025	13.65	13.79	13.79	13.84	13.58	11.68M
April 02, 2025	13.86	13.74	13.74	13.96	13.7	17.16M
April 01, 2025	14.07	13.86	13.86	14.22	13.8	25.2M

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