HANGZHOU FIRST APPLIED MATERIAL CO., LTD. (603806) Stock Discussion Board

603806 HANGZHOU FIRST APPLIED MATERIAL CO., LTD.福斯特Shanghai Stock Exchange

25 posts

Price chart ・ Find other stocks ・ Japanese version

HANGZHOU FIRST APPLIED MATERIAL CO., LTD. (603806) at a glance

Code: 603806
Company: HANGZHOU FIRST APPLIED MATERIAL CO., LTD.
Local name: 福斯特
Market: Shanghai Stock Exchange
Share price: CN¥13.02 -0.15 (-1.14%) Oct 26 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

HANGZHOU FIRST APPLIED MATERIAL CO., LTD. (603806) Stock Price HistoryNear a 52-week low

HANGZHOU FIRST APPLIED MATERIAL CO., LTD. closed at CN¥13.02 on Oct 26, 2026, −6.3% over 1 month, −13.4% over 1 year.

1M3M6M1Y3Y5YAll

Price5-day MA25-day MASSE CompositeDisclosures

1-Month HighCN¥14.35Oct 9

1-Month LowCN¥12.91Oct 22

1-Week Change−1.9%vs Oct 19

1-Month Change−6.3%vs Sep 24

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,504 today (−5.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −3.5%, while this stock moved −5.0%.

Last 10 Trading Days

Date	Close	Change	% Change
Oct 26 (Mon)	CN¥13.02	−0.15	−1.14%
Oct 23 (Fri)	CN¥13.17	+0.26	+2.01%
Oct 22 (Thu)	CN¥12.91	−0.18	−1.38%
Oct 21 (Wed)	CN¥13.09	−0.07	−0.53%
Oct 20 (Tue)	CN¥13.16	−0.11	−0.83%
Oct 19 (Mon)	CN¥13.27	+0.29	+2.23%
Oct 16 (Fri)	CN¥12.98	−0.06	−0.46%
Oct 15 (Thu)	CN¥13.04	−0.55	−4.05%
Oct 14 (Wed)	CN¥13.59	−0.22	−1.59%
Oct 13 (Tue)	CN¥13.81	−0.31	−2.20%

Price5-day MA25-day MASSE CompositeDisclosures

3-Month HighCN¥15.73Aug 18

3-Month LowCN¥12.91Oct 22

1-Month Change−6.3%vs Sep 24

3-Month Change−5.3%vs Jul 24

If you had invested CN¥10,000 3 months ago, it would be worth CN¥9,234 today (−7.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −7.7%.

Last 10 Trading Days

Date	Close	Change	% Change
Oct 26 (Mon)	CN¥13.02	−0.15	−1.14%
Oct 23 (Fri)	CN¥13.17	+0.26	+2.01%
Oct 22 (Thu)	CN¥12.91	−0.18	−1.38%
Oct 21 (Wed)	CN¥13.09	−0.07	−0.53%
Oct 20 (Tue)	CN¥13.16	−0.11	−0.83%
Oct 19 (Mon)	CN¥13.27	+0.29	+2.23%
Oct 16 (Fri)	CN¥12.98	−0.06	−0.46%
Oct 15 (Thu)	CN¥13.04	−0.55	−4.05%
Oct 14 (Wed)	CN¥13.59	−0.22	−1.59%
Oct 13 (Tue)	CN¥13.81	−0.31	−2.20%

Price25-day MA75-day MASSE CompositeDisclosures

6-Month HighCN¥19.21May 11

6-Month LowCN¥12.91Oct 22

3-Month Change−5.3%vs Jul 24

6-Month Change−26.6%vs Apr 24

If you had invested CN¥10,000 6 months ago, it would be worth CN¥6,889 today (−31.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −9.7%, while this stock moved −31.1%.

Monthly Closes

Month	Month-End Close	Monthly %
Oct 2026	CN¥13.02	−6.1%
Sep 2026	CN¥13.86	−9.3%
Aug 2026	CN¥15.28	+4.2%
Jul 2026	CN¥14.67	−12.6%
Jun 2026	CN¥16.79	−6.2%
May 2026	CN¥17.90	−4.5%
Apr 2026	CN¥18.74	+6.8%

Price25-day MA75-day MASSE CompositeDisclosures

52-Week HighCN¥20.00Feb 4

52-Week LowCN¥12.91Oct 22

Year to Date−6.7%vs Dec 31

From 52-Week High−34.9%Feb 4

If you had invested CN¥10,000 1 year ago, it would be worth CN¥8,640 today (−13.6%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −7.7%, while this stock moved −13.6%.

Monthly Closes

Month	Month-End Close	Monthly %
Oct 2026	CN¥13.02	−6.1%
Sep 2026	CN¥13.86	−9.3%
Aug 2026	CN¥15.28	+4.2%
Jul 2026	CN¥14.67	−12.6%
Jun 2026	CN¥16.79	−6.2%
May 2026	CN¥17.90	−4.5%
Apr 2026	CN¥18.74	+6.8%
Mar 2026	CN¥17.55	−3.0%
Feb 2026	CN¥18.10	+6.4%
Jan 2026	CN¥17.01	+21.8%
Dec 2025	CN¥13.96	−1.1%
Nov 2025	CN¥14.11	−10.1%
Oct 2025	CN¥15.70	―

Price13-week MA26-week MASSE Composite

3-Year HighCN¥22.16Mar 4, 2024

3-Year LowCN¥11.99Apr 14, 2025

Annualized Return−10.2%

Max Drawdown−45.9%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥7,256 today (−27.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +21.8%, while this stock moved −27.4%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥13.02	−6.7%
2025	CN¥13.96	―

Price13-week MA26-week MASSE Composite

5-Year HighCN¥50.22Nov 8, 2021

5-Year LowCN¥11.99Apr 14, 2025

Annualized Return−22.2%

Max Drawdown−76.1%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥2,860 today (−71.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +5.7%, while this stock moved −71.4%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥13.02	−6.7%
2025	CN¥13.96	―

Price1-year MA2-year MASSE Composite

All-Time HighCN¥55.39Aug 2021

All-Time LowCN¥4.58Jul 2018

Total Change+77.2%vs Nov 2014

Annualized Return+4.9%

If you had invested CN¥10,000 in Nov 2014, it would be worth CN¥17,722 today (+77.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +37.6%, while this stock moved +77.2%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥13.02	−6.7%
2025	CN¥13.96	−5.7%
2024	CN¥14.80	−14.6%
2023	CN¥17.34	−48.9%
2022	CN¥33.90	−28.8%
2021	CN¥47.58	+83.4%
2020	CN¥25.94	+146.0%
2019	CN¥10.54	+81.3%
2018	CN¥5.81	+2.2%
2017	CN¥5.69	−26.3%
2016	CN¥7.72	−7.4%
2015	CN¥8.34	+30.9%
2014	CN¥6.37	―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2014). Please check the latest prices before trading.