Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.840 | 5.040 | 4.820 | 4.950 | 4.950 | 85,575,100 |
| 2025-07-18 | 4.820 | 4.840 | 4.790 | 4.810 | 4.810 | 34,449,440 |
| 2025-07-17 | 4.820 | 4.830 | 4.790 | 4.820 | 4.820 | 38,828,140 |
| 2025-07-16 | 4.820 | 4.850 | 4.790 | 4.810 | 4.810 | 33,065,460 |
| 2025-07-15 | 4.820 | 4.860 | 4.780 | 4.820 | 4.820 | 44,226,720 |
| 2025-07-14 | 4.830 | 4.860 | 4.810 | 4.830 | 4.830 | 41,127,650 |
| 2025-07-11 | 4.720 | 4.830 | 4.700 | 4.810 | 4.810 | 79,070,470 |
| 2025-07-10 | 4.700 | 4.730 | 4.690 | 4.720 | 4.720 | 47,571,810 |
| 2025-07-09 | 4.690 | 4.720 | 4.680 | 4.710 | 4.710 | 34,530,940 |
| 2025-07-08 | 4.700 | 4.710 | 4.670 | 4.690 | 4.690 | 41,959,190 |
| 2025-07-07 | 4.690 | 4.720 | 4.680 | 4.690 | 4.690 | 20,041,370 |
| 2025-07-04 | 4.740 | 4.750 | 4.690 | 4.700 | 4.700 | 40,746,530 |
| 2025-07-03 | 4.760 | 4.790 | 4.730 | 4.740 | 4.740 | 37,874,010 |
| 2025-07-02 | 4.760 | 4.770 | 4.720 | 4.760 | 4.760 | 36,485,730 |
| 2025-07-01 | 4.750 | 4.790 | 4.710 | 4.760 | 4.760 | 46,843,130 |
| 2025-06-30 | 4.780 | 4.800 | 4.750 | 4.770 | 4.770 | 40,667,960 |
| 2025-06-27 | 4.790 | 4.810 | 4.760 | 4.770 | 4.770 | 37,519,650 |
| 2025-06-26 | 4.800 | 4.810 | 4.760 | 4.760 | 4.760 | 39,138,070 |
| 2025-06-25 | 4.800 | 4.810 | 4.710 | 4.780 | 4.780 | 49,970,960 |
| 2025-06-24 | 4.800 | 4.810 | 4.750 | 4.790 | 4.790 | 43,893,830 |
| 2025-06-23 | 4.660 | 4.780 | 4.640 | 4.770 | 4.770 | 54,294,220 |
| 2025-06-20 | 4.630 | 4.700 | 4.630 | 4.690 | 4.690 | 37,193,040 |
| 2025-06-19 | 4.710 | 4.720 | 4.630 | 4.650 | 4.650 | 34,331,530 |
| 2025-06-18 | 4.670 | 4.730 | 4.640 | 4.710 | 4.710 | 37,904,840 |
| 2025-06-17 | 4.680 | 4.720 | 4.640 | 4.680 | 4.680 | 50,163,050 |
| 2025-06-16 | 4.580 | 4.670 | 4.560 | 4.600 | 4.600 | 55,074,740 |
| 2025-06-13 | 4.520 | 4.630 | 4.460 | 4.540 | 4.540 | 124,131,100 |
| 2025-06-12 | 4.580 | 4.580 | 4.510 | 4.520 | 4.520 | 47,079,590 |
| 2025-06-11 | 4.600 | 4.630 | 4.580 | 4.580 | 4.580 | 42,780,930 |
| 2025-06-10 | 4.690 | 4.700 | 4.580 | 4.590 | 4.590 | 64,206,490 |
| 2025-06-09 | 4.710 | 4.730 | 4.670 | 4.690 | 4.690 | 44,995,200 |
| 2025-06-06 | 4.730 | 4.740 | 4.690 | 4.710 | 4.710 | 30,351,740 |
| 2025-06-05 | 4.700 | 4.750 | 4.670 | 4.740 | 4.740 | 45,179,480 |
| 2025-06-04 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 33,720,450 |
| 2025-06-03 | 4.810 | 4.880 | 4.690 | 4.690 | 4.690 | 71,745,550 |
| 2025-05-30 | 4.860 | 4.890 | 4.810 | 4.820 | 4.820 | 29,207,830 |
| 2025-05-29 | 4.780 | 4.880 | 4.780 | 4.880 | 4.880 | 32,358,160 |
| 2025-05-28 | 4.830 | 4.860 | 4.780 | 4.790 | 4.790 | 26,023,710 |
| 2025-05-27 | 4.850 | 4.860 | 4.800 | 4.820 | 4.820 | 32,158,960 |
| 2025-05-26 | 4.830 | 4.870 | 4.820 | 4.850 | 4.850 | 30,969,040 |
| 2025-05-23 | 4.860 | 4.880 | 4.810 | 4.820 | 4.820 | 35,304,600 |
| 2025-05-22 | 4.950 | 4.960 | 4.850 | 4.860 | 4.860 | 33,687,170 |
| 2025-05-21 | 4.820 | 4.970 | 4.820 | 4.950 | 4.950 | 61,809,550 |
| 2025-05-20 | 4.820 | 4.850 | 4.770 | 4.840 | 4.840 | 30,383,280 |
| 2025-05-19 | 4.780 | 4.830 | 4.740 | 4.810 | 4.810 | 31,922,370 |
| 2025-05-16 | 4.740 | 4.810 | 4.730 | 4.780 | 4.780 | 26,977,670 |
| 2025-05-15 | 4.810 | 4.810 | 4.750 | 4.750 | 4.750 | 26,176,790 |
| 2025-05-14 | 4.770 | 4.830 | 4.750 | 4.810 | 4.810 | 34,390,080 |
| 2025-05-13 | 4.830 | 4.840 | 4.740 | 4.760 | 4.760 | 33,341,690 |
| 2025-05-12 | 4.740 | 4.820 | 4.710 | 4.780 | 4.780 | 41,223,500 |
| 2025-05-09 | 4.770 | 4.770 | 4.700 | 4.710 | 4.710 | 35,833,360 |
| 2025-05-08 | 4.740 | 4.800 | 4.730 | 4.770 | 4.770 | 39,324,340 |
| 2025-05-07 | 4.830 | 4.880 | 4.730 | 4.760 | 4.760 | 58,154,820 |
| 2025-05-06 | 4.660 | 4.820 | 4.660 | 4.790 | 4.790 | 65,773,750 |
| 2025-04-30 | 4.470 | 4.660 | 4.450 | 4.640 | 4.640 | 80,153,150 |
| 2025-04-29 | 4.500 | 4.540 | 4.440 | 4.450 | 4.450 | 54,073,170 |
| 2025-04-28 | 4.520 | 4.520 | 4.420 | 4.490 | 4.490 | 42,198,120 |
| 2025-04-25 | 4.530 | 4.560 | 4.500 | 4.530 | 4.530 | 31,659,900 |
| 2025-04-24 | 4.580 | 4.590 | 4.500 | 4.540 | 4.540 | 35,107,960 |
| 2025-04-23 | 4.580 | 4.630 | 4.560 | 4.570 | 4.570 | 35,226,180 |
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.