Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.720 | 7.990 | 7.360 | 7.420 | 7.420 | 220,631,896 |
| 2026-07-15 | 8.590 | 8.650 | 7.900 | 7.940 | 7.940 | 233,394,466 |
| 2026-07-14 | 8.650 | 8.710 | 8.060 | 8.480 | 8.480 | 251,214,343 |
| 2026-07-13 | 8.890 | 9.290 | 8.610 | 8.660 | 8.660 | 273,815,103 |
| 2026-07-10 | 10.240 | 10.370 | 9.000 | 9.010 | 9.010 | 419,014,580 |
| 2026-07-09 | 9.380 | 10.220 | 9.200 | 10.180 | 10.180 | 363,019,377 |
| 2026-07-08 | 9.270 | 9.590 | 8.720 | 9.320 | 9.320 | 283,887,493 |
| 2026-07-07 | 9.110 | 9.480 | 8.950 | 9.280 | 9.280 | 203,817,483 |
| 2026-07-06 | 9.500 | 9.610 | 8.830 | 9.180 | 9.180 | 272,203,112 |
| 2026-07-03 | 9.650 | 9.860 | 9.300 | 9.350 | 9.350 | 285,417,346 |
| 2026-07-02 | 10.090 | 10.230 | 9.600 | 9.650 | 9.650 | 355,737,613 |
| 2026-07-01 | 10.900 | 11.230 | 10.260 | 10.390 | 10.390 | 398,393,494 |
| 2026-06-30 | 10.140 | 10.670 | 10.020 | 10.610 | 10.610 | 328,330,824 |
| 2026-06-29 | 10.030 | 10.440 | 9.540 | 10.150 | 10.150 | 366,246,556 |
| 2026-06-26 | 9.870 | 10.390 | 9.760 | 9.980 | 9.980 | 303,065,023 |
| 2026-06-25 | 10.090 | 10.160 | 9.670 | 9.940 | 9.940 | 331,474,669 |
| 2026-06-24 | 9.300 | 10.130 | 9.160 | 10.010 | 10.010 | 421,686,205 |
| 2026-06-23 | 8.980 | 9.650 | 8.840 | 9.410 | 9.410 | 389,628,947 |
| 2026-06-22 | 8.830 | 9.140 | 8.740 | 9.010 | 9.010 | 342,923,896 |
| 2026-06-18 | 8.590 | 8.900 | 8.480 | 8.710 | 8.710 | 304,870,302 |
| 2026-06-17 | 7.860 | 8.700 | 7.830 | 8.600 | 8.600 | 323,881,824 |
| 2026-06-16 | 7.750 | 8.030 | 7.740 | 7.970 | 7.970 | 225,418,093 |
| 2026-06-15 | 7.410 | 7.780 | 7.260 | 7.730 | 7.730 | 232,981,081 |
| 2026-06-12 | 7.550 | 8.150 | 7.310 | 7.310 | 7.310 | 362,643,599 |
| 2026-06-11 | 7.100 | 7.240 | 7.020 | 7.080 | 7.080 | 122,659,712 |
| 2026-06-10 | 7.190 | 7.400 | 7.090 | 7.180 | 7.180 | 135,698,503 |
| 2026-06-09 | 7.010 | 7.340 | 6.870 | 7.290 | 7.290 | 187,023,345 |
| 2026-06-08 | 7.010 | 7.160 | 6.790 | 6.870 | 6.870 | 218,868,055 |
| 2026-06-05 | 7.700 | 7.700 | 7.280 | 7.340 | 7.340 | 262,627,788 |
| 2026-06-04 | 7.660 | 7.930 | 7.570 | 7.810 | 7.810 | 165,145,281 |
| 2026-06-03 | 7.800 | 8.050 | 7.650 | 7.770 | 7.770 | 242,198,377 |
| 2026-06-02 | 7.680 | 7.870 | 7.450 | 7.710 | 7.710 | 224,676,098 |
| 2026-06-01 | 8.100 | 8.100 | 7.610 | 7.670 | 7.670 | 251,365,026 |
| 2026-05-29 | 8.930 | 9.060 | 7.950 | 8.060 | 8.060 | 468,673,562 |
| 2026-05-28 | 8.450 | 9.120 | 8.230 | 8.980 | 8.980 | 493,221,300 |
| 2026-05-27 | 8.180 | 8.980 | 8.140 | 8.530 | 8.530 | 404,203,496 |
| 2026-05-26 | 8.240 | 8.430 | 8.020 | 8.300 | 8.300 | 320,817,762 |
| 2026-05-25 | 7.660 | 8.280 | 7.600 | 8.250 | 8.250 | 314,215,794 |
| 2026-05-22 | 7.540 | 7.650 | 7.360 | 7.620 | 7.620 | 163,705,571 |
| 2026-05-21 | 8.080 | 8.090 | 7.400 | 7.420 | 7.420 | 236,967,800 |
| 2026-05-20 | 7.740 | 8.020 | 7.700 | 7.990 | 7.990 | 220,305,600 |
| 2026-05-19 | 7.630 | 7.820 | 7.360 | 7.780 | 7.780 | 219,627,500 |
| 2026-05-18 | 7.730 | 7.840 | 7.570 | 7.680 | 7.680 | 212,941,100 |
| 2026-05-15 | 8.110 | 8.300 | 7.740 | 7.820 | 7.820 | 345,724,500 |
| 2026-05-14 | 7.940 | 8.430 | 7.920 | 8.080 | 8.080 | 512,320,400 |
| 2026-05-13 | 7.230 | 7.970 | 7.190 | 7.890 | 7.890 | 322,257,000 |
| 2026-05-12 | 7.200 | 7.500 | 7.110 | 7.340 | 7.340 | 186,853,400 |
| 2026-05-11 | 7.080 | 7.360 | 7.000 | 7.220 | 7.220 | 210,648,000 |
| 2026-05-08 | 6.930 | 7.000 | 6.860 | 6.960 | 6.960 | 113,147,400 |
| 2026-05-07 | 6.960 | 7.030 | 6.860 | 6.970 | 6.970 | 122,848,400 |
| 2026-05-06 | 6.990 | 7.180 | 6.930 | 6.930 | 6.930 | 177,237,400 |
| 2026-04-30 | 6.790 | 6.930 | 6.720 | 6.890 | 6.890 | 134,755,400 |
| 2026-04-29 | 6.710 | 6.770 | 6.630 | 6.750 | 6.750 | 91,562,240 |
| 2026-04-28 | 6.860 | 6.910 | 6.740 | 6.780 | 6.780 | 92,248,410 |
| 2026-04-27 | 6.770 | 6.980 | 6.720 | 6.890 | 6.890 | 137,463,100 |
| 2026-04-24 | 6.640 | 6.780 | 6.590 | 6.670 | 6.670 | 97,881,190 |
| 2026-04-23 | 6.830 | 6.860 | 6.630 | 6.660 | 6.660 | 90,995,090 |
| 2026-04-22 | 6.600 | 6.840 | 6.580 | 6.790 | 6.790 | 115,129,000 |
| 2026-04-21 | 6.840 | 6.840 | 6.540 | 6.580 | 6.580 | 132,079,700 |
| 2026-04-20 | 6.740 | 7.100 | 6.740 | 6.930 | 6.930 | 120,126,700 |
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.