UK markets close in 3 hours 15 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
24.06-0.50 (-2.04%)
At close: 03:00PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202424.5724.5723.8224.0624.0610,647,255
18 Apr 202425.1525.2524.3524.5624.5613,669,491
17 Apr 202425.0925.4624.6725.1325.1313,115,073
16 Apr 202425.8425.8424.7525.0025.0010,733,860
15 Apr 202425.6326.5825.6325.9425.9410,727,081
12 Apr 202426.9626.9625.4325.6225.6211,788,652
11 Apr 202425.6526.0525.2225.9025.9011,841,240
10 Apr 202427.0127.0125.4825.7525.7516,802,419
09 Apr 202426.8127.2526.6127.0027.005,911,644
08 Apr 202427.0727.3526.7326.8026.808,329,169
03 Apr 202427.5527.7127.1527.4027.405,967,549
02 Apr 202428.1728.3227.3327.6727.6712,408,424
01 Apr 202428.6629.4028.2028.5328.5314,798,636
29 Mar 202428.1328.8527.9928.4128.416,288,535
28 Mar 202427.5828.4827.5828.2028.2011,264,504
27 Mar 202428.1028.3927.5627.5627.566,863,372
26 Mar 202428.0928.3327.4228.1428.1410,316,080
25 Mar 202428.1828.9327.9127.9527.9511,234,379
22 Mar 202428.9229.1228.0928.1828.1810,935,621
21 Mar 202429.5129.8428.7329.1229.128,977,500
20 Mar 202429.8030.2829.1229.6129.619,106,426
19 Mar 202429.7930.8929.6029.8029.8019,256,972
18 Mar 202428.9929.5828.4829.4529.4511,410,983
15 Mar 202429.0829.4528.1928.7828.7814,793,983
14 Mar 202429.5029.8229.0129.5429.5411,160,406
13 Mar 202429.3030.4429.3029.8029.8014,790,557
12 Mar 202431.4131.5129.3929.8129.8128,525,739
11 Mar 202431.5932.9031.0531.5031.5022,673,942
08 Mar 202428.8731.0828.8731.0231.0220,991,946
07 Mar 202429.2129.8528.5028.6128.6112,033,316
06 Mar 202427.5929.8527.5929.3729.3719,486,084
05 Mar 202428.2028.2027.0427.5927.5913,697,858
04 Mar 202427.6628.3527.3828.2828.289,874,440
01 Mar 202427.8328.1527.4827.9427.9410,773,944
29 Feb 202427.2328.2026.9527.8227.8213,226,348
28 Feb 202427.7129.4527.1827.2327.2322,158,893
27 Feb 202426.6628.1626.4028.0228.0218,231,292
26 Feb 202426.5027.0826.2726.8926.8914,150,538
23 Feb 202426.8827.5026.4827.0627.0632,248,743
22 Feb 202425.2126.7324.9925.5025.5030,918,428
21 Feb 202423.4824.8123.0024.4424.4413,457,967
20 Feb 202423.9924.0823.1323.6223.629,689,853
19 Feb 202423.6024.5023.5524.1424.1414,252,266
08 Feb 202423.4523.7422.8023.6023.6012,770,149
07 Feb 202423.1523.8022.6023.4323.4315,688,598
06 Feb 202421.1623.1420.9223.0823.0814,907,317
05 Feb 202421.7021.7620.0321.1621.1614,068,383
02 Feb 202422.8823.1021.0221.7121.7114,849,646
01 Feb 202422.7523.8622.5322.8822.8819,628,753
31 Jan 202421.9023.0221.6022.7322.7322,841,934
30 Jan 202422.3022.6321.5021.9321.9320,599,571
29 Jan 202423.8923.9022.4422.4522.4524,586,062
26 Jan 202424.2824.6523.8923.9523.9514,360,606
25 Jan 202425.1125.1223.5024.5924.5922,693,649
24 Jan 202425.9026.2024.7025.3625.3617,072,354
23 Jan 202425.3026.2724.5325.9825.9819,344,050
22 Jan 202425.2726.1524.4525.2525.2522,726,274
19 Jan 202426.4127.0725.5425.5925.5931,013,717
18 Jan 202425.0326.6825.0026.6726.6729,822,944
17 Jan 202425.6825.7024.9125.2525.2517,241,898
16 Jan 202425.5026.1024.9325.9225.9220,966,781
15 Jan 202425.3026.1325.0025.5925.5921,740,981
12 Jan 202424.5027.1024.2226.0126.0139,590,029
11 Jan 202424.4924.9024.2624.6424.6416,208,284
10 Jan 202423.6125.1523.5224.5424.5422,666,450
09 Jan 202423.3024.1022.7023.7623.7618,679,360
08 Jan 202423.2223.6822.9423.1023.1010,353,290
05 Jan 202424.0124.3123.1523.3523.3516,990,599
04 Jan 202423.8124.2023.3324.0924.0918,345,180
03 Jan 202423.5124.3423.3823.8923.8916,841,468
02 Jan 202424.0524.2223.4623.5123.5113,717,915
29 Dec 202325.1925.1924.0024.2724.2729,216,335
28 Dec 202322.1924.5222.1624.5224.5228,799,184
27 Dec 202322.5022.7522.1622.2922.299,670,190
26 Dec 202322.4822.6822.2122.5422.548,155,686
25 Dec 202322.3922.9122.2822.6522.6510,162,447
22 Dec 202321.6222.7521.4222.3922.3916,923,798
21 Dec 202320.8022.0920.7821.7221.7220,159,276
20 Dec 202321.5521.5520.9220.9520.956,805,510
19 Dec 202320.8521.6620.8121.4021.4012,951,708
18 Dec 202321.5221.6120.8220.8820.8811,155,033
15 Dec 202321.6822.2021.6021.6421.648,260,895
14 Dec 202321.6122.1121.4721.5621.568,767,125
13 Dec 202321.9622.0521.5021.5321.536,411,827
12 Dec 202322.4422.5422.0722.1022.105,425,804
11 Dec 202322.2122.6021.8122.4922.498,073,394
08 Dec 202322.0322.6621.9122.4122.4111,679,971
07 Dec 202322.0222.0621.5021.9521.957,703,096
06 Dec 202321.8522.5021.6822.0822.0810,159,999
05 Dec 202322.3322.6221.8821.9021.908,014,677
04 Dec 202322.6722.7522.2222.3622.369,670,580
01 Dec 202323.2023.2822.5422.7022.7010,518,928
30 Nov 202323.6023.8723.1623.2323.238,558,485
29 Nov 202323.9524.0423.4723.7223.726,658,908
28 Nov 202324.3524.3523.6523.9523.958,442,615
27 Nov 202324.6024.6524.1924.2424.247,777,432
24 Nov 202325.1025.1024.5824.7224.726,169,744
23 Nov 202325.2025.2824.7825.0225.027,147,791
22 Nov 202325.4825.5925.1225.1525.156,401,407
21 Nov 202326.1026.3625.6025.6925.696,231,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...