Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.380 | 6.500 | 6.360 | 6.440 | 6.440 | 122,443,400 |
| 2025-10-20 | 6.460 | 6.520 | 6.300 | 6.340 | 6.340 | 120,279,700 |
| 2025-10-17 | 6.630 | 6.680 | 6.290 | 6.320 | 6.320 | 153,670,000 |
| 2025-10-16 | 6.700 | 6.780 | 6.520 | 6.590 | 6.590 | 158,926,600 |
| 2025-10-15 | 6.680 | 6.760 | 6.540 | 6.720 | 6.720 | 155,938,300 |
| 2025-10-14 | 7.110 | 7.120 | 6.660 | 6.700 | 6.700 | 304,549,600 |
| 2025-10-13 | 6.410 | 7.120 | 6.400 | 7.090 | 7.090 | 347,040,900 |
| 2025-10-10 | 7.110 | 7.190 | 6.650 | 6.680 | 6.680 | 394,254,400 |
| 2025-10-09 | 6.790 | 7.690 | 6.690 | 7.340 | 7.340 | 473,171,800 |
| 2025-09-30 | 6.500 | 6.670 | 6.430 | 6.580 | 6.580 | 251,170,900 |
| 2025-09-29 | 6.360 | 6.580 | 6.350 | 6.450 | 6.450 | 291,893,700 |
| 2025-09-26 | 5.980 | 6.680 | 5.960 | 6.430 | 6.430 | 430,425,400 |
| 2025-09-25 | 5.790 | 6.050 | 5.760 | 5.980 | 5.980 | 242,778,300 |
| 2025-09-24 | 5.600 | 5.820 | 5.560 | 5.770 | 5.770 | 214,067,600 |
| 2025-09-23 | 5.640 | 5.660 | 5.400 | 5.620 | 5.620 | 160,312,900 |
| 2025-09-22 | 5.650 | 5.660 | 5.560 | 5.640 | 5.640 | 107,161,800 |
| 2025-09-19 | 5.740 | 5.790 | 5.620 | 5.640 | 5.640 | 129,282,400 |
| 2025-09-18 | 5.690 | 5.840 | 5.600 | 5.700 | 5.700 | 226,525,000 |
| 2025-09-17 | 5.600 | 5.750 | 5.560 | 5.670 | 5.670 | 111,476,400 |
| 2025-09-16 | 5.620 | 5.660 | 5.540 | 5.620 | 5.620 | 101,936,900 |
| 2025-09-15 | 5.850 | 5.890 | 5.640 | 5.640 | 5.640 | 151,129,400 |
| 2025-09-12 | 5.660 | 5.720 | 5.620 | 5.620 | 5.620 | 136,929,100 |
| 2025-09-11 | 5.480 | 5.690 | 5.440 | 5.680 | 5.680 | 169,160,100 |
| 2025-09-10 | 5.580 | 5.630 | 5.490 | 5.500 | 5.500 | 79,379,090 |
| 2025-09-09 | 5.650 | 5.690 | 5.530 | 5.560 | 5.560 | 102,405,000 |
| 2025-09-08 | 5.730 | 5.740 | 5.570 | 5.690 | 5.690 | 122,249,300 |
| 2025-09-05 | 5.490 | 5.700 | 5.430 | 5.690 | 5.690 | 139,819,200 |
| 2025-09-04 | 5.740 | 5.770 | 5.350 | 5.450 | 5.450 | 191,682,900 |
| 2025-09-03 | 5.820 | 5.880 | 5.690 | 5.710 | 5.710 | 129,524,100 |
| 2025-09-02 | 6.090 | 6.090 | 5.780 | 5.820 | 5.820 | 212,382,400 |
| 2025-09-01 | 6.010 | 6.330 | 5.970 | 6.070 | 6.070 | 261,579,400 |
| 2025-08-29 | 6.000 | 6.020 | 5.780 | 5.900 | 5.900 | 225,139,000 |
| 2025-08-28 | 5.580 | 5.930 | 5.570 | 5.930 | 5.930 | 304,933,900 |
| 2025-08-27 | 5.720 | 5.800 | 5.540 | 5.550 | 5.550 | 199,155,200 |
| 2025-08-26 | 5.730 | 5.820 | 5.690 | 5.700 | 5.700 | 119,703,300 |
| 2025-08-25 | 5.810 | 6.020 | 5.670 | 5.720 | 5.720 | 245,384,800 |
| 2025-08-22 | 5.520 | 5.720 | 5.500 | 5.700 | 5.700 | 182,858,400 |
| 2025-08-21 | 5.550 | 5.700 | 5.480 | 5.530 | 5.530 | 127,126,600 |
| 2025-08-20 | 5.450 | 5.530 | 5.360 | 5.520 | 5.520 | 108,411,700 |
| 2025-08-19 | 5.490 | 5.490 | 5.400 | 5.430 | 5.430 | 89,854,860 |
| 2025-08-18 | 5.330 | 5.550 | 5.290 | 5.470 | 5.470 | 170,789,000 |
| 2025-08-15 | 5.090 | 5.290 | 5.080 | 5.280 | 5.280 | 121,210,400 |
| 2025-08-14 | 5.200 | 5.220 | 5.100 | 5.100 | 5.100 | 91,193,510 |
| 2025-08-13 | 5.100 | 5.250 | 5.100 | 5.190 | 5.190 | 92,812,480 |
| 2025-08-12 | 5.140 | 5.140 | 5.050 | 5.100 | 5.100 | 81,754,870 |
| 2025-08-11 | 5.130 | 5.180 | 5.110 | 5.140 | 5.140 | 58,713,500 |
| 2025-08-08 | 5.180 | 5.180 | 5.110 | 5.120 | 5.120 | 54,005,910 |
| 2025-08-07 | 5.170 | 5.220 | 5.110 | 5.180 | 5.180 | 76,401,480 |
| 2025-08-06 | 5.160 | 5.180 | 5.120 | 5.170 | 5.170 | 59,833,290 |
| 2025-08-05 | 5.240 | 5.270 | 5.100 | 5.170 | 5.170 | 98,466,000 |
| 2025-08-04 | 5.040 | 5.180 | 5.030 | 5.180 | 5.180 | 73,289,150 |
| 2025-08-01 | 5.040 | 5.090 | 5.000 | 5.060 | 5.060 | 49,193,930 |
| 2025-07-31 | 5.100 | 5.150 | 5.010 | 5.040 | 5.040 | 67,678,850 |
| 2025-07-30 | 5.160 | 5.190 | 5.060 | 5.090 | 5.090 | 65,103,730 |
| 2025-07-29 | 5.160 | 5.180 | 5.120 | 5.170 | 5.170 | 52,580,150 |
| 2025-07-28 | 5.160 | 5.200 | 5.120 | 5.160 | 5.160 | 58,543,270 |
| 2025-07-25 | 5.080 | 5.150 | 5.050 | 5.140 | 5.140 | 72,412,990 |
| 2025-07-24 | 5.040 | 5.090 | 5.020 | 5.090 | 5.090 | 53,685,520 |
| 2025-07-23 | 5.020 | 5.090 | 5.020 | 5.040 | 5.040 | 73,103,070 |
| 2025-07-22 | 4.950 | 5.030 | 4.930 | 5.020 | 5.020 | 68,547,560 |
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.