Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.850	6.950	6.720	6.910	6.910	166,045,600
2026-01-14	6.700	7.060	6.680	6.850	6.850	233,623,600
2026-01-13	6.890	6.910	6.680	6.700	6.700	163,204,100
2026-01-12	6.860	6.960	6.810	6.890	6.890	161,255,300
2026-01-09	6.880	6.910	6.800	6.840	6.840	143,856,800
2026-01-08	6.930	7.010	6.860	6.880	6.880	147,804,200
2026-01-07	6.990	7.050	6.900	6.930	6.930	157,086,000
2026-01-06	6.910	7.180	6.870	6.990	6.990	158,654,000
2026-01-05	6.790	6.920	6.770	6.890	6.890	126,938,700
2025-12-31	6.800	6.840	6.660	6.690	6.690	100,588,700
2025-12-30	6.820	6.900	6.780	6.810	6.810	83,524,300
2025-12-29	6.710	7.040	6.700	6.870	6.870	163,420,600
2025-12-26	6.700	6.790	6.660	6.690	6.690	75,802,320
2025-12-25	6.830	6.850	6.730	6.760	6.760	67,086,950
2025-12-24	6.790	6.850	6.740	6.800	6.800	68,666,030
2025-12-23	6.790	6.870	6.700	6.740	6.740	77,574,260
2025-12-22	6.730	6.990	6.710	6.810	6.810	134,261,600
2025-12-19	6.580	6.670	6.550	6.620	6.620	80,544,230
2025-12-18	6.400	6.570	6.390	6.540	6.540	89,254,830
2025-12-17	6.380	6.500	6.330	6.460	6.460	89,607,940
2025-12-16	6.560	6.570	6.360	6.370	6.370	98,012,490
2025-12-15	6.600	6.650	6.550	6.570	6.570	70,322,940
2025-12-12	6.550	6.680	6.420	6.650	6.650	133,057,600
2025-12-11	6.560	6.740	6.510	6.540	6.540	110,590,000
2025-12-10	6.440	6.660	6.360	6.570	6.570	104,205,800
2025-12-09	6.550	6.600	6.450	6.460	6.460	71,875,820
2025-12-08	6.530	6.590	6.490	6.540	6.540	90,725,590
2025-12-05	6.500	6.540	6.420	6.530	6.530	65,349,220
2025-12-04	6.520	6.560	6.410	6.500	6.500	61,933,100
2025-12-03	6.520	6.600	6.470	6.500	6.500	74,905,770
2025-12-02	6.500	6.560	6.420	6.520	6.520	62,463,950
2025-12-01	6.630	6.670	6.490	6.520	6.520	112,978,300
2025-11-28	6.360	6.680	6.290	6.670	6.670	173,825,900
2025-11-27	6.350	6.520	6.330	6.350	6.350	87,349,050
2025-11-26	6.420	6.470	6.340	6.350	6.350	85,030,130
2025-11-25	6.550	6.590	6.410	6.410	6.410	110,817,800
2025-11-24	6.520	6.580	6.290	6.510	6.510	145,609,500
2025-11-21	6.660	6.740	6.450	6.460	6.460	143,937,200
2025-11-20	6.960	6.990	6.780	6.780	6.780	83,131,030
2025-11-19	6.940	7.040	6.730	6.890	6.890	141,647,700
2025-11-18	7.140	7.190	6.940	6.990	6.990	155,065,200
2025-11-17	6.860	7.190	6.840	7.160	7.160	239,280,600
2025-11-14	6.670	6.940	6.650	6.810	6.810	163,105,400
2025-11-13	6.460	6.460	6.460	6.460	6.460	0
2025-11-12	6.430	6.580	6.380	6.460	6.460	111,985,200
2025-11-11	6.510	6.630	6.430	6.480	6.480	103,320,000
2025-11-10	6.450	6.550	6.410	6.470	6.470	112,702,500
2025-11-07	6.230	6.510	6.160	6.400	6.400	133,867,800
2025-11-06	6.120	6.300	6.110	6.280	6.280	114,554,200
2025-11-05	6.020	6.090	6.000	6.060	6.060	79,118,820
2025-11-04	6.140	6.230	6.060	6.110	6.110	87,210,550
2025-11-03	6.270	6.270	6.020	6.160	6.160	130,538,900
2025-10-31	6.360	6.410	6.270	6.270	6.270	108,100,500
2025-10-30	6.520	6.520	6.360	6.370	6.370	116,713,500
2025-10-29	6.440	6.580	6.410	6.510	6.510	105,348,100
2025-10-28	6.640	6.640	6.380	6.430	6.430	225,239,000
2025-10-27	6.670	6.780	6.610	6.770	6.770	190,664,200
2025-10-24	6.330	6.600	6.330	6.570	6.570	163,110,400
2025-10-23	6.350	6.360	6.180	6.290	6.290	101,368,100
2025-10-22	6.370	6.460	6.280	6.390	6.390	109,444,200

← NewerPage 4 of 5 · 242 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.