Shanghai - Delayed Quote CNY

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

12.97
+0.30
+(2.37%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 13, 202512.8013.2612.7212.9712.9738,153,898
May 12, 202512.4712.6712.4712.6712.6716,261,823
May 9, 202512.5212.5712.3712.3912.3911,311,174
May 8, 202512.4312.6212.3912.5712.5714,738,306
May 7, 202512.6612.6912.3812.4912.4917,562,265
May 6, 202512.3012.5212.2812.5012.5017,512,134
Apr 30, 202512.2112.3712.2012.2612.2612,978,848
Apr 29, 202512.2512.4012.1912.1912.1914,219,890
Apr 28, 202511.9912.3611.9712.2912.2924,703,494
Apr 25, 202511.9812.0711.7412.0612.0617,144,844
Apr 24, 202512.1812.2211.9411.9411.9416,726,967
Apr 23, 202512.0312.3012.0312.2212.2222,514,669
Apr 22, 202511.9812.1111.9112.0312.0316,941,197
Apr 21, 202512.0012.0711.9012.0312.0313,168,104
Apr 18, 202512.0512.0811.9311.9911.9912,481,371
Apr 17, 202512.0512.1412.0012.1112.1114,160,310
Apr 16, 202512.2712.2711.9512.1712.1718,756,399
Apr 15, 202512.4812.4812.1712.2812.2820,978,670
Apr 14, 202512.5012.6912.4212.4712.4734,542,173
Apr 11, 202512.4212.5012.3212.4012.4027,256,214
Apr 10, 202512.9512.9812.3112.5412.5443,883,054
Apr 9, 202512.2312.5611.9012.5312.5326,346,601
Apr 8, 202512.5212.6612.1112.4712.4724,939,217
Apr 7, 202513.0013.1512.4112.4112.4130,639,286
Apr 3, 202513.6513.8413.5813.7913.7911,680,370
Apr 2, 202513.8613.9613.7013.7413.7417,157,877
Apr 1, 202514.0714.2213.8013.8613.8625,202,500
Mar 31, 202514.2114.2413.9514.0714.0713,911,472
Mar 28, 202514.4114.6114.2514.2914.2913,871,216
Mar 27, 202514.6114.6514.3714.4314.4315,466,752
Mar 26, 202514.4814.9014.4814.7014.7022,501,681
Mar 25, 202514.4014.6914.3714.4914.4912,920,833
Mar 24, 202514.5414.5814.2214.4214.4218,721,769
Mar 21, 202514.6714.8714.5214.5414.5417,208,425
Mar 20, 202514.8414.8914.6814.7014.7017,869,509
Mar 19, 202515.1815.1814.8014.8614.8626,812,773
Mar 18, 202515.0815.2114.9915.1915.1916,673,207
Mar 17, 202515.0115.4515.0115.0815.0823,618,910
Mar 14, 202514.6515.0214.6414.9714.9725,612,038
Mar 13, 202514.8514.9414.6014.6714.6717,711,735
Mar 12, 202515.2215.2714.8514.8914.8931,313,603
Mar 11, 202515.2015.3514.9915.2015.2029,791,913
Mar 10, 202515.3415.5915.1815.4415.4422,896,133
Mar 7, 202515.0515.5714.8415.3815.3842,915,853
Mar 6, 202515.0015.2614.8015.1515.1526,558,001
Mar 5, 202515.2915.3114.8314.9014.9026,136,939
Mar 4, 202514.9815.3814.9015.3015.3030,128,618
Mar 3, 202514.8215.5014.8215.0315.0341,659,474
Feb 28, 202515.1515.2514.7314.8614.8629,291,833
Feb 27, 202515.3015.3714.9215.1415.1436,825,288
Feb 26, 202514.7015.7214.7015.2915.2977,979,852
Feb 25, 202514.2514.7714.1214.5414.5433,792,589
Feb 24, 202514.1014.4314.0014.3514.3529,801,698
Feb 21, 202514.1014.2013.8514.1514.1534,794,917
Feb 20, 202514.3014.3014.0614.1114.1126,251,143
Feb 19, 202514.3214.3814.0014.3814.3839,392,166
Feb 18, 202514.7714.9514.3514.3514.3527,555,411
Feb 17, 202514.6114.9314.4714.7714.7726,894,628
Feb 14, 202514.5914.7914.4514.6114.6121,923,400
Feb 13, 202514.8314.9014.6014.6114.6116,174,953
Feb 12, 202514.6814.8614.6014.8114.8119,560,209
Feb 11, 202515.0515.0714.5414.6814.6824,869,563
Feb 10, 202515.3915.3914.8515.0815.0833,066,600
Feb 7, 202514.7415.8914.7115.4415.4452,113,935
Feb 6, 202514.5014.9714.3314.7814.7821,445,584
Feb 5, 202514.4814.6514.3014.5514.5517,794,828
Jan 27, 202514.3514.6814.3314.5614.5627,035,997
Jan 24, 202513.7514.7013.6514.4614.4648,873,679
Jan 23, 202513.8514.0813.6713.6813.6819,342,128
Jan 22, 202513.8113.8713.6113.7013.7017,451,713
Jan 21, 202514.3614.4013.8213.9013.9020,863,942
Jan 20, 202514.3614.4814.2214.2714.2712,710,895
Jan 17, 202514.5014.6314.2714.3114.3113,433,789
Jan 16, 202514.4014.7314.2614.5014.5021,582,861
Jan 15, 202514.0814.7813.8914.4814.4838,932,703
Jan 14, 202513.4114.0513.3314.0514.0529,211,161
Jan 13, 202513.4813.5813.3613.4013.4017,563,742
Jan 10, 202513.9714.0013.5813.5813.5815,343,015
Jan 9, 202514.1014.2313.9613.9913.9913,797,464
Jan 8, 202514.2014.3113.9314.1314.1316,954,135
Jan 7, 202514.2014.3314.0614.2814.2811,791,808
Jan 6, 202514.1614.4314.0814.3014.3012,981,799
Jan 3, 202514.5214.6014.0514.1614.1616,958,400
Jan 2, 202514.8014.8014.3514.4214.4218,667,773
Dec 31, 202415.1815.3314.8014.8014.8017,860,861
Dec 30, 202415.1115.4015.0815.1915.1914,632,556
Dec 27, 202415.3215.3315.0815.2115.2121,230,481
Dec 26, 202415.7115.7815.2615.3615.3624,512,123
Dec 25, 202416.0016.0315.6315.7015.7012,508,464
Dec 24, 202415.5215.9215.5115.9115.9120,020,954
Dec 23, 202415.5315.8015.4715.5115.5115,526,862
Dec 20, 202415.5015.7015.4215.5815.5813,503,103
Dec 19, 202415.5115.5715.2615.5615.5614,667,552
Dec 18, 202415.5115.7515.4315.6715.6714,110,858
Dec 17, 202415.4415.8615.4415.5015.5021,755,397
Dec 16, 202415.7515.7615.3515.4615.4624,949,888
Dec 13, 202416.2216.2615.7515.7815.7826,152,362
Dec 12, 202416.3916.4016.1316.3116.3118,614,359
Dec 11, 202416.3116.4816.2216.3816.3815,824,682
Dec 10, 202416.9016.9016.3416.3716.3725,600,170
Dec 9, 202416.3916.6016.2316.4616.4620,848,525
Dec 6, 202416.3716.5715.8616.5016.5034,676,487
Dec 5, 202416.6216.6816.2216.3616.3632,332,604
Dec 4, 202417.2017.2716.5216.6216.6227,815,944
Dec 3, 202417.6917.8917.2017.2517.2528,370,498
Dec 2, 202417.1317.3916.6617.3517.3524,643,080
Nov 29, 202417.3617.6217.1117.4717.4720,513,102
Nov 28, 202417.2717.6717.2217.3117.3120,537,103
Nov 27, 202416.5517.7016.4117.4417.4447,477,165
Nov 26, 202416.5316.8716.3016.3916.3915,348,299
Nov 25, 202416.2516.5716.1816.4816.4814,839,947
Nov 22, 202416.9617.0016.2916.3016.3019,920,363
Nov 21, 202417.3617.4816.8817.0517.0520,293,092
Nov 20, 202417.2917.3016.8517.0917.0920,738,090
Nov 19, 202416.5817.3116.5117.2917.2925,647,820
Nov 18, 202416.6816.9916.2516.4916.4925,330,305
Nov 15, 202417.5517.7816.7316.7516.7531,073,326
Nov 14, 202418.3018.3517.5817.6117.6125,173,051
Nov 13, 202418.0318.3017.6718.1918.1929,341,109
Nov 12, 202418.3519.0017.8718.0318.0341,765,607
Nov 11, 202417.4818.4417.4118.4418.4442,764,740
Nov 8, 202417.9218.3117.5817.6117.6138,635,304
Nov 7, 202417.6217.8917.3517.8017.8036,806,254
Nov 6, 202417.9118.4317.7818.1718.1740,170,996
Nov 5, 202417.5417.9717.5017.8917.8927,978,225
Nov 4, 202417.4418.0017.3717.6317.6327,339,524
Nov 1, 202418.0618.1517.2717.6217.6249,464,780
Oct 31, 202418.5318.9918.3418.6418.6446,022,420
Oct 30, 202417.8718.4217.7418.2718.2728,635,953
Oct 29, 202419.5620.1018.2018.2618.2661,833,311
Oct 28, 202419.8719.8718.7019.1819.1869,087,373
Oct 25, 202418.0519.8718.0019.8719.8785,964,227
Oct 24, 202418.0018.6117.7818.0618.0645,446,176
Oct 23, 202417.5919.5117.4418.2018.2081,378,964
Oct 22, 202416.6517.9816.5017.7417.7458,125,928
Oct 21, 202416.0817.1615.9716.7816.7858,514,677
Oct 18, 202415.4816.2815.3815.9715.9748,974,496
Oct 17, 202415.2815.6615.1515.4515.4538,070,337
Oct 16, 202415.0715.4814.9015.2515.2536,340,546
Oct 15, 202415.5015.9415.3615.3715.3734,401,182
Oct 14, 202415.8915.9615.2315.8415.8447,996,680
Oct 11, 202416.2516.2515.3515.6615.6640,494,423
Oct 10, 202417.1517.2916.1616.3016.3047,766,666
Oct 9, 202418.1018.1016.9216.9216.9272,022,415
Oct 8, 202419.4319.4317.2018.8018.8098,738,106
Sep 30, 202416.9317.6616.2817.6617.6666,382,859
Sep 27, 202415.1016.1015.0816.0516.0537,593,190
Sep 26, 202414.0614.8313.7714.8314.8343,692,001
Sep 25, 202414.6814.9714.0014.0614.0647,397,008
Sep 24, 202413.6914.5813.5214.4614.4636,169,990
Sep 23, 202413.8813.9913.4813.5513.5518,562,417
Sep 20, 202413.9514.0313.3713.9113.9129,500,898
Sep 19, 202413.9314.3013.6914.0614.0616,973,555
Sep 18, 202414.1514.2013.6413.7813.7815,542,534
Sep 13, 202414.4014.5414.0414.0614.0617,897,823
Sep 12, 202414.4015.2314.3514.4314.4330,330,759
Sep 11, 202414.0314.6013.9814.4014.4022,790,023
Sep 10, 202414.2014.2813.9514.1114.1113,182,149
Sep 9, 202414.3014.4914.0814.1614.1612,482,547
Sep 6, 202415.1115.1114.2914.3014.3025,102,115
Sep 5, 202415.3115.6315.1015.1115.1117,055,508
Sep 4, 202415.2515.7015.1515.3215.3222,172,700
Sep 3, 202415.1215.6814.9015.3315.3321,649,267
Sep 2, 202415.2515.7215.1015.1515.1522,603,518
Aug 30, 202415.0515.5515.0215.3915.3930,872,936
Aug 29, 202414.7415.4814.5815.1815.1831,122,246
Aug 28, 202414.5914.9114.4314.8014.8024,388,620
Aug 27, 202414.0515.1113.9214.6814.6847,269,595
Aug 26, 202413.8014.5013.8014.0614.0623,936,552
Aug 23, 202413.6814.2513.5313.9713.9727,182,740
Aug 22, 202414.1914.2513.6413.7013.7025,138,478
Aug 21, 202414.5014.5014.1114.1514.1523,020,931
Aug 20, 202414.8614.9714.3614.5014.5023,352,442
Aug 19, 202415.0015.0914.7214.9014.9024,267,698
Aug 16, 202415.4815.5215.0515.0615.0627,353,365
Aug 15, 202415.3015.9615.1615.5815.5831,780,825
Aug 14, 202416.0216.2515.2215.4115.4132,751,012
Aug 13, 202415.8716.0815.4515.7715.7735,603,563
Aug 12, 202416.1616.3815.6016.2516.2538,072,162
Aug 9, 202416.2816.4815.8815.9115.9125,766,624
Aug 8, 202416.4116.6316.1016.3516.3531,912,826
Aug 7, 202416.2316.7415.9216.4916.4968,840,978
Aug 6, 202415.0016.1015.0016.1016.1058,790,584
Aug 5, 202414.7515.3014.5714.6414.6423,999,465
Aug 2, 202415.1315.3914.7414.8014.8022,044,158
Aug 1, 202415.4415.5915.1215.1515.1524,798,152
Jul 31, 202414.8015.6714.7315.5215.5237,724,792
Jul 30, 202414.9015.1514.5114.8814.8833,851,762
Jul 29, 202415.5015.5014.8415.0215.0238,169,393
Jul 26, 202414.7815.7914.6715.4515.4571,639,290
Jul 25, 202413.4414.7813.3614.7814.7847,568,372
Jul 24, 202413.7213.8013.4113.4413.4417,442,239
Jul 23, 202414.2514.2513.7013.7213.7216,145,577
Jul 22, 202414.4614.6514.1814.2714.2719,118,230
Jul 19, 202414.2514.6514.0214.5514.5521,454,781
Jul 18, 202414.4614.4613.9114.3114.3124,396,389
Jul 17, 202415.0915.3014.5014.5714.5725,337,171
Jul 16, 202414.6515.1214.5615.0315.0325,175,929
Jul 15, 202414.7015.0814.5314.7114.7126,274,176
Jul 12, 202414.5215.6614.5215.2315.2345,658,517
Jul 11, 202413.8514.7513.8214.5014.5033,293,477
Jul 10, 202413.2314.0513.0513.6213.6227,107,533
Jul 9, 202413.4213.6513.0313.2913.2925,390,592
Jul 8, 202413.5513.8813.3113.3813.3826,698,620
Jul 5, 202413.3013.3013.3013.3013.30-
Jul 4, 202413.5813.6013.2113.3013.3019,632,211
Jul 3, 202413.9413.9413.3713.5113.5124,130,556
Jul 2, 202414.3714.4013.8113.8713.8726,368,462
Jul 1, 202414.7514.8914.3014.3814.3818,762,085
Jun 28, 202415.0615.2314.6114.7014.7018,743,948
Jun 27, 202415.3115.4514.9615.0215.0213,674,323
Jun 26, 202415.3115.4714.9615.4415.4415,781,762
Jun 25, 202415.3715.7315.2115.3515.3522,005,854
Jun 24, 2024 0.26 Dividend
Jun 24, 202415.7015.7415.1415.3115.3119,480,123
Jun 24, 2024 1.4:1 Stock Splits
Jun 21, 202416.2816.2915.8415.9415.6816,468,816
Jun 20, 202416.4316.4415.9416.0015.7414,455,614
Jun 19, 202416.5816.6516.2116.3616.0920,322,446
Jun 18, 202417.1517.1516.5716.6416.3724,422,773
Jun 17, 202417.2617.3516.8817.2116.9320,318,334
Jun 14, 202417.4117.5717.1317.4617.1815,764,322
Jun 13, 202417.7517.8917.4417.4917.2010,208,759
Jun 12, 202418.1118.1117.5517.7217.4310,874,530
Jun 11, 202417.4718.1017.2918.0617.7713,048,641
Jun 7, 202417.7917.8917.3417.5417.2611,804,881
Jun 6, 202418.3118.3717.7317.8017.5115,759,906
Jun 5, 202418.3718.6118.1118.2517.9511,487,075
Jun 4, 202418.2818.3418.0018.2117.9212,436,436
Jun 3, 202418.3418.4418.0818.2417.9512,888,135
May 31, 202418.4918.7518.3818.5218.2211,795,245
May 30, 202418.5018.8118.3118.5618.2514,158,379
May 29, 202418.5719.2018.3318.3418.0422,248,473
May 28, 202418.4218.7218.1118.1617.8716,751,112
May 27, 202418.6418.7117.8518.2417.9425,908,274
May 24, 202419.0819.4618.7118.7118.4115,720,933
May 23, 202419.6419.7618.9719.1118.8023,718,744
May 22, 202418.9820.1318.7819.7919.4733,956,588
May 21, 202419.3919.4618.7318.9018.5910,172,965
May 20, 202418.6119.4818.4919.3519.0321,049,071
May 17, 202418.8618.8617.9618.6118.3116,761,708
May 16, 202418.9019.3018.6519.0918.7711,352,027
May 15, 202419.1019.2518.6418.8518.547,688,863
May 14, 202419.1719.2818.9419.0218.719,218,585
May 13, 202418.9219.5018.7219.0418.7313,509,872

Related Tickers

688432.SS GRINM Semiconductor Materials Co., Ltd.
11.22
-0.62%
 
688072.SS Piotech Inc.
154.38
+0.10%
 
600206.SS GRINM ADVANCED MATERIALS
18.76
-3.05%
 
7729.T Tokyo Seimitsu Co., Ltd.
8,811.00
+1.56%
 
688082.SS ACM Research (Shanghai), Inc.
104.94
-0.76%
 
688012.SS Advanced Micro-Fabrication Equipment Inc. China
182.95
-0.25%
 
7735.T SCREEN Holdings Co., Ltd.
10,935.00
+3.65%
 
3436.T Sumco Corporation
1,006.00
-0.40%
 
6920.T Lasertec Corporation
14,935.00
+1.08%
 
0166.KL Inari Amertron Berhad
2.2100
+13.92%