Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.740	7.100	6.740	6.930	6.930	120,126,700
2026-04-17	6.630	6.740	6.610	6.700	6.700	61,328,100
2026-04-16	6.640	6.670	6.590	6.650	6.650	53,158,440
2026-04-15	6.690	6.730	6.600	6.610	6.610	67,161,690
2026-04-14	6.580	6.740	6.540	6.640	6.640	85,066,530
2026-04-13	6.500	6.590	6.480	6.500	6.500	52,959,930
2026-04-10	6.620	6.720	6.550	6.550	6.550	57,714,790
2026-04-09	6.600	6.640	6.540	6.550	6.550	52,043,850
2026-04-08	6.450	6.680	6.450	6.670	6.670	108,381,500
2026-04-07	6.270	6.340	6.260	6.280	6.280	40,740,200
2026-04-03	6.350	6.390	6.250	6.260	6.260	45,175,070
2026-04-02	6.450	6.460	6.290	6.340	6.340	60,422,890
2026-04-01	6.440	6.510	6.390	6.480	6.480	77,252,390
2026-03-31	6.410	6.460	6.270	6.300	6.300	60,100,080
2026-03-30	6.360	6.430	6.300	6.410	6.410	50,635,050
2026-03-27	6.260	6.520	6.250	6.450	6.450	67,836,320
2026-03-26	6.470	6.480	6.320	6.360	6.360	56,003,580
2026-03-25	6.430	6.530	6.430	6.490	6.490	71,388,630
2026-03-24	6.320	6.390	6.200	6.390	6.390	85,037,660
2026-03-23	6.430	6.540	6.150	6.200	6.200	139,837,600
2026-03-20	6.800	6.830	6.560	6.560	6.560	86,657,240
2026-03-19	6.860	6.870	6.730	6.760	6.760	82,895,910
2026-03-18	6.940	6.970	6.840	6.920	6.920	64,151,250
2026-03-17	7.100	7.100	6.910	6.910	6.910	71,077,670
2026-03-16	7.010	7.080	6.860	7.070	7.070	97,061,640
2026-03-13	6.990	7.110	6.950	7.010	7.010	79,349,940
2026-03-12	7.110	7.160	7.000	7.040	7.040	72,765,320
2026-03-11	7.270	7.330	7.120	7.130	7.130	97,769,490
2026-03-10	7.230	7.290	7.140	7.260	7.260	97,089,090
2026-03-09	7.040	7.170	6.870	7.120	7.120	122,893,900
2026-03-06	7.060	7.260	7.030	7.180	7.180	84,554,900
2026-03-05	7.140	7.260	7.020	7.090	7.090	113,456,000
2026-03-04	6.950	7.080	6.910	6.940	6.940	112,359,400
2026-03-03	7.510	7.580	7.020	7.040	7.040	201,247,800
2026-03-02	7.650	7.720	7.480	7.510	7.510	153,744,100
2026-02-27	7.780	7.810	7.650	7.780	7.780	105,192,100
2026-02-26	7.930	7.950	7.810	7.830	7.830	118,966,400
2026-02-25	7.740	8.000	7.720	7.910	7.910	149,417,100
2026-02-24	7.880	8.030	7.720	7.740	7.740	151,671,200
2026-02-13	7.520	7.770	7.520	7.660	7.660	118,656,700
2026-02-12	7.550	7.590	7.500	7.560	7.560	85,327,180
2026-02-11	7.470	7.640	7.440	7.560	7.560	96,742,250
2026-02-10	7.580	7.600	7.460	7.480	7.480	93,404,430
2026-02-09	7.380	7.610	7.320	7.590	7.590	172,504,500
2026-02-06	7.160	7.350	7.100	7.170	7.170	95,697,910
2026-02-05	7.240	7.260	7.110	7.210	7.210	125,702,300
2026-02-04	7.320	7.360	7.200	7.340	7.340	117,087,000
2026-02-03	7.320	7.390	7.220	7.370	7.370	132,881,800
2026-02-02	7.550	7.660	7.180	7.200	7.200	186,529,200
2026-01-30	7.730	7.790	7.410	7.590	7.590	210,393,500
2026-01-29	8.180	8.320	7.680	7.710	7.710	307,606,500
2026-01-28	8.370	8.550	8.080	8.240	8.240	282,124,700
2026-01-27	7.640	8.470	7.560	8.320	8.320	449,057,800
2026-01-26	7.500	8.150	7.450	7.610	7.610	421,846,700
2026-01-23	7.150	7.200	7.120	7.170	7.170	136,957,000
2026-01-22	7.320	7.580	7.140	7.170	7.170	222,509,200
2026-01-21	6.950	7.280	6.940	7.200	7.200	231,944,200
2026-01-20	7.030	7.110	6.900	7.020	7.020	157,086,100
2026-01-19	7.150	7.190	7.020	7.050	7.050	154,381,300
2026-01-16	7.020	7.150	6.900	7.110	7.110	270,057,200

← NewerPage 3 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.