Hangzhou First Applied Material

福斯特 SH603806 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

13.86 +0.10 (+0.73%)

Sectors

ThemeHJT Solar Cells -0.67% ThemeOLED -1.85% ThemeOrganosilicon -0.08% IndustryPhotovoltaic Equipment +0.10% IndustryPlastic Products -1.18%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

13.79

High

13.98

Low

13.72

Prev close

13.76

Amplitude

1.89%

Volume

11.2M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

13.90

MA10

14.11

MA20

14.30

MA60

14.64

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	13.79	13.98	13.72	13.86	11M
2	2026-09-29	13.63	13.85	13.62	13.76	13M
3	2026-09-28	13.92	14.06	13.59	13.70	17M
4	2026-09-24	14.30	14.34	13.90	13.90	19M
5	2026-09-23	14.38	14.49	14.28	14.30	14M
6	2026-09-22	14.54	14.69	14.34	14.38	19M
7	2026-09-21	14.47	14.58	14.33	14.48	20M
8	2026-09-18	14.16	14.49	14.08	14.37	22M
9	2026-09-17	14.20	14.35	14.02	14.02	15M
10	2026-09-16	14.29	14.39	14.02	14.32	17M
11	2026-09-15	14.29	14.52	14.28	14.32	12M
12	2026-09-14	14.45	14.56	14.25	14.40	14M

52W

Data range

12.82 14.5% 20.01

High/low over the last 250 trading days, and where the price sits.

← Stocks