Stock listing

Shanghai:603806 Hangzhou First Applied Material Co.,Ltd. (福斯特) 股价

Follow Hangzhou First Applied Material Co.,Ltd. into a list and get an email when it puts out news.

Share price · SSE:603806

¥11.81 CNY +0.03 (+0.3%)

Close on Nov 2, 2026

Past year -26.6% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥11.57 – ¥11.96 CNYNov 2, 2026
Volume
27.78M sharesNov 2, 2026
Market cap
¥30.81B CNYAt the close on Nov 2, 2026 · price × 2.61B shares outstanding
52-week range
¥11.57 – ¥20.16 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥313.8M CNYMedian day 20.21M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Hangzhou First Applied Material Co.,Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603806 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥11.81+0.03+0.3%¥11.94¥11.96¥11.5727,778,679
¥11.78-0.22-1.8%¥11.85¥12.20¥11.7725,085,631
¥12.00-0.25-2.0%¥12.18¥12.25¥12.0022,545,852
¥12.25+0.07+0.6%¥12.30¥12.49¥12.1928,083,976
¥12.18-0.84-6.5%¥12.98¥13.08¥12.1643,547,610
¥13.02-0.15-1.1%¥13.11¥13.28¥12.9816,645,903
¥13.17+0.26+2.0%¥12.70¥13.18¥12.5119,192,632
¥12.91-0.18-1.4%¥13.09¥13.13¥12.8714,459,221
¥13.09-0.07-0.5%¥13.27¥13.27¥13.0313,262,241
¥13.16-0.11-0.8%¥13.24¥13.42¥13.0115,240,848
¥13.27+0.29+2.2%¥13.14¥13.36¥13.0018,141,727
¥12.98-0.06-0.5%¥13.18¥13.28¥12.9215,570,811
¥13.04-0.55-4.0%¥13.29¥13.40¥12.8825,845,297
¥13.59-0.22-1.6%¥13.67¥13.78¥13.5613,030,691
¥13.81-0.31-2.2%¥13.98¥13.99¥13.4823,724,866
¥14.12-0.23-1.6%¥14.30¥14.48¥14.0817,708,620
¥14.35+0.11+0.8%¥14.24¥14.44¥13.8426,548,656
¥14.24+0.38+2.7%¥14.01¥14.64¥13.9230,514,431
¥13.86+0.10+0.7%¥13.79¥13.98¥13.7211,242,675
¥13.76+0.06+0.4%¥13.63¥13.85¥13.6212,906,603
¥13.70-0.20-1.4%¥13.92¥14.06¥13.5917,101,774
¥13.90-0.40-2.8%¥14.30¥14.34¥13.9019,456,234
¥14.30-0.08-0.6%¥14.38¥14.49¥14.2814,369,212
¥14.38-0.10-0.7%¥14.54¥14.69¥14.3418,602,494
¥14.48+0.11+0.8%¥14.47¥14.58¥14.3319,705,270
¥14.37+0.35+2.5%¥14.16¥14.49¥14.0822,180,747
¥14.02-0.30-2.1%¥14.20¥14.35¥14.0214,548,931
¥14.320.000.0%¥14.29¥14.39¥14.0216,964,368
¥14.32-0.08-0.6%¥14.29¥14.52¥14.2812,257,209
¥14.40-0.08-0.6%¥14.45¥14.56¥14.2514,032,942
¥14.48-0.23-1.6%¥14.59¥14.64¥14.2315,100,210
¥14.71+0.05+0.3%¥14.65¥14.84¥14.4112,631,692
¥14.66+0.21+1.5%¥14.50¥14.73¥14.4418,082,458
¥14.45-0.19-1.3%¥14.58¥14.62¥14.3914,896,260
¥14.64+0.15+1.0%¥14.65¥14.69¥14.4318,916,616
¥14.49-0.05-0.3%¥14.67¥14.93¥14.4422,182,138
¥14.54+0.23+1.6%¥14.43¥14.60¥14.3618,720,800
¥14.31-0.71-4.7%¥14.92¥14.92¥14.2929,977,565
¥15.02-0.26-1.7%¥15.15¥15.19¥14.9319,181,839
¥15.28+0.05+0.3%¥15.08¥15.28¥14.7528,847,304
¥15.23-0.11-0.7%¥15.28¥15.45¥15.0620,535,396
¥15.34+0.26+1.7%¥15.09¥15.35¥14.8624,709,310
¥15.08-0.29-1.9%¥15.27¥15.38¥15.0819,879,333
¥15.37+0.16+1.1%¥15.15¥15.43¥14.9321,920,313
¥15.21-0.24-1.6%¥15.54¥15.59¥15.0027,097,606
¥15.45-0.14-0.9%¥15.53¥15.65¥15.3025,215,514
¥15.59+0.43+2.8%¥15.84¥16.16¥15.5040,397,680
¥15.16-0.57-3.6%¥15.61¥15.74¥15.1028,828,210
¥15.73+0.09+0.6%¥15.64¥15.95¥15.5520,885,044
¥15.64+0.40+2.6%¥15.24¥15.72¥15.1223,374,443
¥15.24+0.03+0.2%¥15.28¥15.48¥15.0517,244,672
¥15.21-0.24-1.6%¥15.65¥15.65¥15.2018,039,779
¥15.45+0.33+2.2%¥15.08¥15.45¥15.0621,712,577
¥15.12-0.18-1.2%¥15.21¥15.45¥15.1022,466,938
¥15.30-0.31-2.0%¥15.50¥15.65¥15.0234,608,480
¥15.61+0.57+3.8%¥15.04¥15.76¥15.0043,995,563
¥15.04-0.20-1.3%¥15.11¥15.42¥14.8824,887,380
¥15.240.000.0%¥15.19¥15.32¥14.9826,209,546
¥15.24+0.30+2.0%¥14.96¥15.37¥14.9030,741,602
¥14.94+0.27+1.8%¥14.54¥15.03¥14.5331,255,570
Ticker
Shanghai:603806
Asset type
Stock
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

(603806)"Hangzhou First Applied Material Co., Ltd."Announcement on Resolutions of the 4th Extraordinary General Meeting in 2026

Oct 28, 2026

Closed ¥12.25 (+0.6%) on Oct 28, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Report for Q3 2026

Oct 27, 2026

Closed ¥12.18 (-6.5%) on Oct 27, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Indicative Announcement on the Upcoming Expiry of the Term of the Fourth Employee Stock Ownership Plan

Oct 27, 2026

Closed ¥12.18 (-6.5%) on Oct 27, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Announcement on Resolutions of the 19th Meeting of the 6th Board of Directors

Oct 27, 2026

Closed ¥12.18 (-6.5%) on Oct 27, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Announcement on Re-review of House Lease and Routine Related Party Transactions

Oct 27, 2026

Closed ¥12.18 (-6.5%) on Oct 27, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing

Oct 27, 2026

Closed ¥12.18 (-6.5%) on Oct 27, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Announcement on Progress in Using Idle Raised Funds for Cash Management

Oct 22, 2026

Closed ¥12.91 (-1.4%) on Oct 22, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Announcement on Resolutions of the 18th Meeting of the 6th Board of Directors

Oct 16, 2026

Closed ¥12.98 (-0.5%) on Oct 16, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Announcement on Explanation of Revisions to Relevant Documents for the Fifth Employee Stock Ownership Plan

Oct 16, 2026

Closed ¥12.98 (-0.5%) on Oct 16, 2026

(603806)"Hangzhou First Applied Material Co., Ltd."Announcement on Cancellation of Certain Proposals and Addition of Provisional Proposals to the 4th Extraordinary General Meeting in 2026

Oct 16, 2026

Closed ¥12.98 (-0.5%) on Oct 16, 2026

All Hangzhou First Applied Material Co.,Ltd. news

Hangzhou First Applied Material Co.,Ltd. on 6ix

News releases
45 in the last 12 months · 64 in all · newest Oct 28, 2026 · oldest 2025

Log in to ask 6ix AI your own questions about Hangzhou First Applied Material Co.,Ltd.