Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.710 | 7.770 | 7.440 | 7.510 | 7.510 | 107,687,100 |
| 2026-10-16 | 8.120 | 8.170 | 7.710 | 7.780 | 7.780 | 93,670,973 |
| 2026-10-15 | 7.850 | 8.060 | 7.780 | 8.010 | 8.010 | 93,416,800 |
| 2026-10-14 | 8.140 | 8.230 | 8.050 | 8.050 | 8.050 | 57,256,972 |
| 2026-10-13 | 8.070 | 8.250 | 7.890 | 8.170 | 8.170 | 98,808,110 |
| 2026-10-12 | 8.520 | 8.530 | 8.220 | 8.230 | 8.230 | 95,717,365 |
| 2026-10-09 | 8.240 | 8.620 | 8.150 | 8.580 | 8.580 | 140,523,158 |
| 2026-10-08 | 8.900 | 8.930 | 8.290 | 8.360 | 8.360 | 155,437,778 |
| 2026-09-30 | 9.130 | 9.170 | 8.810 | 8.860 | 8.860 | 139,371,687 |
| 2026-09-29 | 9.330 | 9.750 | 8.920 | 9.000 | 9.000 | 259,112,098 |
| 2026-09-28 | 8.570 | 8.740 | 8.510 | 8.600 | 8.600 | 98,603,103 |
| 2026-09-24 | 8.820 | 8.870 | 8.560 | 8.590 | 8.590 | 70,974,575 |
| 2026-09-23 | 8.790 | 8.880 | 8.700 | 8.830 | 8.830 | 58,206,495 |
| 2026-09-22 | 8.850 | 9.020 | 8.760 | 8.790 | 8.790 | 98,147,121 |
| 2026-09-21 | 8.770 | 8.850 | 8.680 | 8.730 | 8.730 | 77,209,608 |
| 2026-09-18 | 8.560 | 8.810 | 8.520 | 8.720 | 8.720 | 108,102,686 |
| 2026-09-17 | 8.500 | 8.620 | 8.410 | 8.430 | 8.430 | 64,263,016 |
| 2026-09-16 | 8.260 | 8.580 | 8.230 | 8.560 | 8.560 | 98,704,357 |
| 2026-09-15 | 8.250 | 8.380 | 8.180 | 8.240 | 8.240 | 53,849,144 |
| 2026-09-14 | 8.310 | 8.430 | 8.250 | 8.290 | 8.290 | 55,543,767 |
| 2026-09-11 | 8.280 | 8.440 | 8.110 | 8.400 | 8.400 | 101,873,203 |
| 2026-09-10 | 8.380 | 8.450 | 8.280 | 8.360 | 8.360 | 50,742,836 |
| 2026-09-09 | 8.400 | 8.480 | 8.350 | 8.400 | 8.400 | 55,043,900 |
| 2026-09-08 | 8.470 | 8.540 | 8.330 | 8.380 | 8.380 | 75,117,699 |
| 2026-09-07 | 8.370 | 8.530 | 8.340 | 8.500 | 8.500 | 89,666,671 |
| 2026-09-04 | 8.450 | 8.590 | 8.210 | 8.300 | 8.300 | 86,868,491 |
| 2026-09-03 | 8.570 | 8.590 | 8.300 | 8.400 | 8.400 | 79,706,563 |
| 2026-09-02 | 8.670 | 8.690 | 8.490 | 8.500 | 8.500 | 82,875,148 |
| 2026-09-01 | 8.730 | 8.840 | 8.620 | 8.720 | 8.720 | 94,372,542 |
| 2026-08-31 | 8.420 | 8.770 | 8.400 | 8.770 | 8.770 | 98,157,837 |
| 2026-08-28 | 8.690 | 8.800 | 8.570 | 8.580 | 8.580 | 82,784,486 |
| 2026-08-27 | 8.520 | 8.740 | 8.430 | 8.730 | 8.730 | 110,110,952 |
| 2026-08-26 | 8.570 | 8.660 | 8.430 | 8.500 | 8.500 | 87,484,453 |
| 2026-08-25 | 8.580 | 8.620 | 8.360 | 8.510 | 8.510 | 99,711,676 |
| 2026-08-24 | 8.880 | 8.920 | 8.560 | 8.680 | 8.680 | 117,918,739 |
| 2026-08-21 | 8.800 | 9.030 | 8.780 | 8.880 | 8.880 | 91,493,181 |
| 2026-08-20 | 9.170 | 9.180 | 8.760 | 8.850 | 8.850 | 146,000,838 |
| 2026-08-19 | 9.200 | 9.410 | 8.980 | 9.020 | 9.020 | 173,907,247 |
| 2026-08-18 | 9.390 | 9.490 | 9.260 | 9.440 | 9.440 | 149,826,391 |
| 2026-08-17 | 9.210 | 9.450 | 9.120 | 9.390 | 9.390 | 151,966,536 |
| 2026-08-14 | 9.360 | 9.430 | 9.090 | 9.220 | 9.220 | 145,956,544 |
| 2026-08-13 | 9.420 | 9.580 | 9.230 | 9.260 | 9.260 | 170,549,839 |
| 2026-08-12 | 9.350 | 9.500 | 9.170 | 9.290 | 9.290 | 172,738,185 |
| 2026-08-11 | 8.890 | 9.420 | 8.730 | 9.170 | 9.170 | 355,888,743 |
| 2026-08-10 | 8.640 | 8.720 | 8.150 | 8.480 | 8.480 | 153,440,984 |
| 2026-08-07 | 8.260 | 8.590 | 8.210 | 8.590 | 8.590 | 143,260,019 |
| 2026-08-06 | 8.160 | 8.450 | 8.110 | 8.260 | 8.260 | 141,155,613 |
| 2026-08-05 | 7.950 | 8.300 | 7.930 | 8.270 | 8.270 | 169,562,956 |
| 2026-08-04 | 7.800 | 8.020 | 7.760 | 7.950 | 7.950 | 125,576,206 |
| 2026-08-03 | 7.700 | 7.770 | 7.510 | 7.750 | 7.750 | 134,256,577 |
| 2026-07-31 | 8.140 | 8.180 | 7.800 | 7.800 | 7.800 | 196,044,356 |
| 2026-07-30 | 7.600 | 7.950 | 7.510 | 7.730 | 7.730 | 215,641,974 |
| 2026-07-29 | 7.330 | 7.730 | 7.130 | 7.710 | 7.710 | 187,348,410 |
| 2026-07-28 | 7.370 | 7.510 | 7.300 | 7.340 | 7.340 | 127,058,504 |
| 2026-07-27 | 7.400 | 7.580 | 7.280 | 7.570 | 7.570 | 125,984,150 |
| 2026-07-24 | 7.510 | 7.660 | 7.410 | 7.440 | 7.440 | 115,186,596 |
| 2026-07-23 | 7.900 | 7.980 | 7.570 | 7.650 | 7.650 | 150,278,686 |
| 2026-07-22 | 7.760 | 8.130 | 7.700 | 7.840 | 7.840 | 242,670,399 |
| 2026-07-21 | 7.110 | 7.890 | 7.050 | 7.860 | 7.860 | 299,028,855 |
| 2026-07-20 | 7.060 | 7.190 | 6.660 | 7.160 | 7.160 | 254,214,616 |
Page 1 of 14 · 836 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.