HANGZHOU FIRST APPLIED MATERIAL CO.,LTD. Class A 603806
SSE · China · Producer Manufacturing
CNY 13.86+0.10 (+0.73%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.86 | +0.73% | CNY 13.79 | CNY 13.98 | CNY 13.72 | 11.24M |
| 2026-09-29 | CNY 13.76 | +0.44% | CNY 13.63 | CNY 13.85 | CNY 13.62 | 12.91M |
| 2026-09-28 | CNY 13.70 | -1.44% | CNY 13.92 | CNY 14.06 | CNY 13.59 | 17.10M |
| 2026-09-24 | CNY 13.90 | -2.80% | CNY 14.30 | CNY 14.34 | CNY 13.90 | 19.46M |
| 2026-09-23 | CNY 14.30 | -0.56% | CNY 14.38 | CNY 14.49 | CNY 14.28 | 14.37M |
| 2026-09-22 | CNY 14.38 | -0.69% | CNY 14.54 | CNY 14.69 | CNY 14.34 | 18.60M |
| 2026-09-21 | CNY 14.48 | +0.77% | CNY 14.47 | CNY 14.58 | CNY 14.33 | 19.71M |
| 2026-09-18 | CNY 14.37 | +2.50% | CNY 14.16 | CNY 14.49 | CNY 14.08 | 22.18M |
| 2026-09-17 | CNY 14.02 | -2.09% | CNY 14.20 | CNY 14.35 | CNY 14.02 | 14.55M |
| 2026-09-16 | CNY 14.32 | 0.00% | CNY 14.29 | CNY 14.39 | CNY 14.02 | 16.96M |
| 2026-09-15 | CNY 14.32 | -0.56% | CNY 14.29 | CNY 14.52 | CNY 14.28 | 12.26M |
| 2026-09-14 | CNY 14.40 | -0.55% | CNY 14.45 | CNY 14.56 | CNY 14.25 | 14.03M |
| 2026-09-11 | CNY 14.48 | -1.56% | CNY 14.59 | CNY 14.64 | CNY 14.23 | 15.10M |
| 2026-09-10 | CNY 14.71 | +0.34% | CNY 14.65 | CNY 14.84 | CNY 14.41 | 12.63M |
| 2026-09-09 | CNY 14.66 | +1.45% | CNY 14.50 | CNY 14.73 | CNY 14.44 | 18.08M |
| 2026-09-08 | CNY 14.45 | -1.30% | CNY 14.58 | CNY 14.62 | CNY 14.39 | 14.90M |
| 2026-09-07 | CNY 14.64 | +1.04% | CNY 14.65 | CNY 14.69 | CNY 14.43 | 18.92M |
| 2026-09-04 | CNY 14.49 | -0.34% | CNY 14.67 | CNY 14.93 | CNY 14.44 | 22.18M |
| 2026-09-03 | CNY 14.54 | +1.61% | CNY 14.43 | CNY 14.60 | CNY 14.36 | 18.72M |
| 2026-09-02 | CNY 14.31 | -4.73% | CNY 14.92 | CNY 14.92 | CNY 14.29 | 29.98M |
| 2026-09-01 | CNY 15.02 | -1.70% | CNY 15.15 | CNY 15.19 | CNY 14.93 | 19.18M |
| 2026-08-31 | CNY 15.28 | +0.33% | CNY 15.08 | CNY 15.28 | CNY 14.75 | 28.85M |
| 2026-08-28 | CNY 15.23 | -0.72% | CNY 15.28 | CNY 15.45 | CNY 15.06 | 20.54M |
| 2026-08-27 | CNY 15.34 | +1.72% | CNY 15.09 | CNY 15.35 | CNY 14.86 | 24.71M |
| 2026-08-26 | CNY 15.08 | -1.89% | CNY 15.27 | CNY 15.38 | CNY 15.08 | 19.88M |
| 2026-08-25 | CNY 15.37 | +1.05% | CNY 15.15 | CNY 15.43 | CNY 14.93 | 21.92M |
| 2026-08-24 | CNY 15.21 | -1.55% | CNY 15.54 | CNY 15.59 | CNY 15.00 | 27.10M |
| 2026-08-21 | CNY 15.45 | -0.90% | CNY 15.53 | CNY 15.65 | CNY 15.30 | 25.22M |
| 2026-08-20 | CNY 15.59 | +2.84% | CNY 15.84 | CNY 16.16 | CNY 15.50 | 40.40M |
| 2026-08-19 | CNY 15.16 | -3.62% | CNY 15.61 | CNY 15.74 | CNY 15.10 | 28.83M |
| 2026-08-18 | CNY 15.73 | +0.58% | CNY 15.64 | CNY 15.95 | CNY 15.55 | 20.89M |
| 2026-08-17 | CNY 15.64 | +2.62% | CNY 15.24 | CNY 15.72 | CNY 15.12 | 23.37M |
| 2026-08-14 | CNY 15.24 | +0.20% | CNY 15.28 | CNY 15.48 | CNY 15.05 | 17.24M |
| 2026-08-13 | CNY 15.21 | -1.55% | CNY 15.65 | CNY 15.65 | CNY 15.20 | 18.04M |
| 2026-08-12 | CNY 15.45 | +2.18% | CNY 15.08 | CNY 15.45 | CNY 15.06 | 21.71M |
| 2026-08-11 | CNY 15.12 | -1.18% | CNY 15.21 | CNY 15.45 | CNY 15.10 | 22.47M |
| 2026-08-10 | CNY 15.30 | -1.99% | CNY 15.50 | CNY 15.65 | CNY 15.02 | 34.61M |
| 2026-08-07 | CNY 15.61 | +3.79% | CNY 15.04 | CNY 15.76 | CNY 15.00 | 44.00M |
| 2026-08-06 | CNY 15.04 | -1.31% | CNY 15.11 | CNY 15.42 | CNY 14.88 | 24.89M |
| 2026-08-05 | CNY 15.24 | 0.00% | CNY 15.19 | CNY 15.32 | CNY 14.98 | 26.21M |
| 2026-08-04 | CNY 15.24 | +2.01% | CNY 14.96 | CNY 15.37 | CNY 14.90 | 30.74M |
| 2026-08-03 | CNY 14.94 | +1.84% | CNY 14.54 | CNY 15.03 | CNY 14.53 | 31.26M |
| 2026-07-31 | CNY 14.67 | +0.89% | CNY 14.80 | CNY 14.86 | CNY 14.48 | 31.88M |
| 2026-07-30 | CNY 14.54 | +1.96% | CNY 14.01 | CNY 14.69 | CNY 14.01 | 41.81M |
| 2026-07-29 | CNY 14.26 | +2.66% | CNY 13.80 | CNY 14.30 | CNY 13.25 | 44.09M |
| 2026-07-28 | CNY 13.89 | -1.49% | CNY 13.83 | CNY 14.25 | CNY 13.73 | 24.59M |
| 2026-07-27 | CNY 14.10 | +2.55% | CNY 13.83 | CNY 14.10 | CNY 13.73 | 25.38M |
| 2026-07-24 | CNY 13.75 | -4.38% | CNY 14.15 | CNY 14.29 | CNY 13.73 | 23.91M |
| 2026-07-23 | CNY 14.38 | +3.45% | CNY 13.89 | CNY 14.41 | CNY 13.80 | 29.96M |
| 2026-07-22 | CNY 13.90 | -2.39% | CNY 14.16 | CNY 14.36 | CNY 13.75 | 29.48M |
| 2026-07-21 | CNY 14.24 | +4.09% | CNY 13.68 | CNY 14.27 | CNY 13.55 | 42.21M |
| 2026-07-20 | CNY 13.68 | -1.08% | CNY 13.99 | CNY 14.08 | CNY 13.37 | 42.18M |
| 2026-07-17 | CNY 13.83 | -3.08% | CNY 14.28 | CNY 14.38 | CNY 13.65 | 41.35M |
| 2026-07-16 | CNY 14.27 | -3.25% | CNY 14.68 | CNY 14.72 | CNY 14.17 | 38.48M |
| 2026-07-15 | CNY 14.75 | -1.07% | CNY 15.62 | CNY 15.90 | CNY 14.73 | 72.76M |
| 2026-07-14 | CNY 14.91 | +10.04% | CNY 14.20 | CNY 14.91 | CNY 14.20 | 28.03M |
| 2026-07-13 | CNY 13.55 | -4.85% | CNY 14.11 | CNY 14.12 | CNY 13.38 | 38.23M |
| 2026-07-10 | CNY 14.24 | -3.06% | CNY 14.61 | CNY 14.79 | CNY 14.22 | 35.26M |
| 2026-07-09 | CNY 14.69 | +3.82% | CNY 14.11 | CNY 14.70 | CNY 13.90 | 34.45M |
| 2026-07-08 | CNY 14.15 | -5.10% | CNY 14.80 | CNY 14.91 | CNY 13.95 | 43.32M |
| 2026-07-07 | CNY 14.91 | -0.80% | CNY 15.07 | CNY 15.37 | CNY 14.70 | 31.33M |
| 2026-07-06 | CNY 15.03 | -4.63% | CNY 15.68 | CNY 15.94 | CNY 15.01 | 39.59M |
| 2026-07-03 | CNY 15.76 | +0.51% | CNY 15.65 | CNY 16.25 | CNY 15.16 | 45.71M |
| 2026-07-02 | CNY 15.68 | -4.56% | CNY 16.20 | CNY 16.37 | CNY 15.62 | 45.03M |
| 2026-07-01 | CNY 16.43 | -2.14% | CNY 16.75 | CNY 16.80 | CNY 16.04 | 42.93M |
| 2026-06-30 | CNY 16.79 | +0.12% | CNY 16.68 | CNY 17.15 | CNY 16.62 | 37.88M |
| 2026-06-29 | CNY 16.77 | +2.13% | CNY 16.45 | CNY 17.45 | CNY 15.83 | 78.09M |
| 2026-06-26 | CNY 16.42 | +2.95% | CNY 15.95 | CNY 17.35 | CNY 15.63 | 68.08M |
| 2026-06-25 | CNY 15.95 | -2.09% | CNY 16.29 | CNY 16.65 | CNY 15.82 | 38.80M |
| 2026-06-24 | CNY 16.29 | -0.24% | CNY 16.28 | CNY 16.49 | CNY 15.95 | 37.91M |
| 2026-06-23 | CNY 16.33 | -6.69% | CNY 17.40 | CNY 17.40 | CNY 16.26 | 42.25M |
| 2026-06-22 | CNY 17.50 | -0.11% | CNY 17.54 | CNY 17.85 | CNY 17.04 | 47.81M |
| 2026-06-18 | CNY 17.52 | +1.04% | CNY 17.57 | CNY 18.08 | CNY 17.35 | 44.65M |
| 2026-06-17 | CNY 17.34 | -0.29% | CNY 17.30 | CNY 17.58 | CNY 17.08 | 39.83M |
| 2026-06-16 | CNY 17.39 | +6.69% | CNY 16.39 | CNY 17.46 | CNY 16.32 | 74.21M |
| 2026-06-15 | CNY 16.30 | +9.99% | CNY 15.01 | CNY 16.30 | CNY 14.88 | 52.15M |
| 2026-06-12 | CNY 14.82 | -2.69% | CNY 15.50 | CNY 15.77 | CNY 14.71 | 44.92M |
| 2026-06-11 | CNY 15.23 | -3.91% | CNY 15.68 | CNY 15.76 | CNY 14.93 | 43.26M |
| 2026-06-10 | CNY 15.85 | -3.06% | CNY 16.10 | CNY 16.37 | CNY 15.40 | 47.37M |
| 2026-06-09 | CNY 16.35 | +2.12% | CNY 16.17 | CNY 16.46 | CNY 15.38 | 50.82M |
| 2026-06-08 | CNY 16.01 | -7.13% | CNY 16.52 | CNY 17.01 | CNY 15.95 | 55.20M |
| 2026-06-05 | CNY 17.24 | -3.09% | CNY 17.75 | CNY 17.89 | CNY 16.85 | 49.16M |
| 2026-06-04 | CNY 17.79 | +1.37% | CNY 17.38 | CNY 18.24 | CNY 17.15 | 47.08M |
| 2026-06-03 | CNY 17.55 | +1.86% | CNY 17.23 | CNY 18.15 | CNY 17.04 | 49.81M |
| 2026-06-02 | CNY 17.23 | -1.20% | CNY 17.38 | CNY 17.67 | CNY 16.61 | 51.83M |
| 2026-06-01 | CNY 17.44 | -2.57% | CNY 17.58 | CNY 18.38 | CNY 17.39 | 51.16M |
| 2026-05-29 | CNY 17.90 | -3.76% | CNY 18.60 | CNY 18.90 | CNY 17.39 | 58.25M |
| 2026-05-28 | CNY 18.60 | +1.36% | CNY 18.27 | CNY 18.77 | CNY 17.91 | 52.91M |
| 2026-05-27 | CNY 18.35 | -3.32% | CNY 18.83 | CNY 19.55 | CNY 18.28 | 59.50M |
| 2026-05-26 | CNY 18.98 | +2.54% | CNY 18.44 | CNY 19.48 | CNY 18.35 | 89.50M |