Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.630 | 4.640 | 4.560 | 4.580 | 4.580 | 50,804,660 |
| 2025-04-21 | 4.600 | 4.680 | 4.590 | 4.640 | 4.640 | 35,782,310 |
| 2025-04-18 | 4.610 | 4.640 | 4.570 | 4.610 | 4.610 | 27,657,070 |
| 2025-04-17 | 4.600 | 4.690 | 4.600 | 4.620 | 4.620 | 31,491,720 |
| 2025-04-16 | 4.670 | 4.700 | 4.580 | 4.630 | 4.630 | 41,790,460 |
| 2025-04-15 | 4.710 | 4.740 | 4.630 | 4.670 | 4.670 | 38,354,090 |
| 2025-04-14 | 4.810 | 4.840 | 4.700 | 4.720 | 4.720 | 62,545,220 |
| 2025-04-11 | 4.460 | 5.010 | 4.450 | 4.750 | 4.750 | 116,002,800 |
| 2025-04-10 | 4.550 | 4.600 | 4.480 | 4.490 | 4.490 | 67,341,090 |
| 2025-04-09 | 4.270 | 4.530 | 4.160 | 4.450 | 4.450 | 92,986,110 |
| 2025-04-08 | 4.190 | 4.410 | 4.190 | 4.350 | 4.350 | 89,902,560 |
| 2025-04-07 | 4.610 | 4.660 | 4.010 | 4.170 | 4.170 | 121,156,700 |
| 2025-04-03 | 4.820 | 4.890 | 4.800 | 4.820 | 4.820 | 34,051,270 |
| 2025-04-02 | 4.860 | 4.880 | 4.820 | 4.840 | 4.840 | 30,841,280 |
| 2025-04-01 | 4.870 | 4.900 | 4.850 | 4.860 | 4.860 | 28,528,770 |
| 2025-03-31 | 4.900 | 4.940 | 4.810 | 4.860 | 4.860 | 39,363,330 |
| 2025-03-28 | 4.960 | 5.010 | 4.910 | 4.920 | 4.920 | 32,208,490 |
| 2025-03-27 | 4.900 | 4.990 | 4.830 | 4.970 | 4.970 | 50,898,590 |
| 2025-03-26 | 4.870 | 4.950 | 4.870 | 4.920 | 4.920 | 29,402,310 |
| 2025-03-25 | 4.930 | 4.960 | 4.880 | 4.900 | 4.900 | 38,022,680 |
| 2025-03-24 | 5.000 | 5.010 | 4.860 | 4.930 | 4.930 | 54,670,980 |
| 2025-03-21 | 5.090 | 5.110 | 5.000 | 5.010 | 5.010 | 54,172,110 |
| 2025-03-20 | 5.180 | 5.190 | 5.100 | 5.110 | 5.110 | 45,261,340 |
| 2025-03-19 | 5.210 | 5.220 | 5.150 | 5.170 | 5.170 | 51,876,690 |
| 2025-03-18 | 5.140 | 5.250 | 5.110 | 5.200 | 5.200 | 80,978,470 |
| 2025-03-17 | 5.130 | 5.240 | 5.090 | 5.100 | 5.100 | 59,278,150 |
| 2025-03-14 | 5.130 | 5.150 | 5.050 | 5.140 | 5.140 | 66,949,630 |
| 2025-03-13 | 5.100 | 5.180 | 5.050 | 5.120 | 5.120 | 74,183,400 |
| 2025-03-12 | 5.120 | 5.140 | 5.070 | 5.070 | 5.070 | 46,559,840 |
| 2025-03-11 | 5.020 | 5.140 | 5.000 | 5.090 | 5.090 | 52,768,020 |
| 2025-03-10 | 5.140 | 5.140 | 5.040 | 5.060 | 5.060 | 60,159,910 |
| 2025-03-07 | 5.200 | 5.200 | 5.120 | 5.130 | 5.130 | 64,264,280 |
| 2025-03-06 | 5.180 | 5.250 | 5.160 | 5.200 | 5.200 | 83,871,770 |
| 2025-03-05 | 5.170 | 5.210 | 5.110 | 5.150 | 5.150 | 55,965,030 |
| 2025-03-04 | 5.130 | 5.200 | 5.110 | 5.170 | 5.170 | 62,832,110 |
| 2025-03-03 | 5.190 | 5.300 | 5.150 | 5.160 | 5.160 | 68,199,110 |
| 2025-02-28 | 5.250 | 5.320 | 5.150 | 5.170 | 5.170 | 90,985,590 |
| 2025-02-27 | 5.290 | 5.430 | 5.210 | 5.300 | 5.300 | 105,027,400 |
| 2025-02-26 | 5.230 | 5.250 | 5.170 | 5.230 | 5.230 | 74,338,180 |
| 2025-02-25 | 5.160 | 5.260 | 5.150 | 5.190 | 5.190 | 81,975,810 |
| 2025-02-24 | 5.220 | 5.320 | 5.180 | 5.220 | 5.220 | 104,409,400 |
| 2025-02-21 | 5.200 | 5.270 | 5.120 | 5.240 | 5.240 | 118,165,900 |
| 2025-02-20 | 5.010 | 5.280 | 4.960 | 5.150 | 5.150 | 138,146,400 |
| 2025-02-19 | 4.770 | 5.050 | 4.760 | 5.000 | 5.000 | 147,013,000 |
| 2025-02-18 | 4.810 | 4.870 | 4.700 | 4.720 | 4.720 | 68,336,410 |
| 2025-02-17 | 4.770 | 4.860 | 4.770 | 4.820 | 4.820 | 60,181,510 |
| 2025-02-14 | 4.840 | 4.850 | 4.780 | 4.790 | 4.790 | 48,803,310 |
| 2025-02-13 | 4.910 | 4.910 | 4.820 | 4.830 | 4.830 | 54,390,930 |
| 2025-02-12 | 4.840 | 4.910 | 4.790 | 4.900 | 4.900 | 69,246,850 |
| 2025-02-11 | 4.920 | 4.930 | 4.800 | 4.850 | 4.850 | 59,359,930 |
| 2025-02-10 | 4.930 | 4.940 | 4.880 | 4.910 | 4.910 | 63,709,220 |
| 2025-02-07 | 4.900 | 5.000 | 4.850 | 4.910 | 4.910 | 82,849,870 |
| 2025-02-06 | 4.670 | 4.910 | 4.640 | 4.890 | 4.890 | 96,889,970 |
| 2025-02-05 | 4.720 | 4.740 | 4.650 | 4.680 | 4.680 | 58,399,410 |
| 2025-01-27 | 4.690 | 4.740 | 4.610 | 4.610 | 4.610 | 47,991,330 |
| 2025-01-24 | 4.670 | 4.710 | 4.640 | 4.680 | 4.680 | 46,583,650 |
| 2025-01-23 | 4.710 | 4.810 | 4.660 | 4.660 | 4.660 | 62,369,290 |
| 2025-01-22 | 4.690 | 4.720 | 4.610 | 4.680 | 4.680 | 54,297,890 |
| 2025-01-21 | 4.780 | 4.790 | 4.680 | 4.700 | 4.700 | 50,743,010 |
| 2025-01-20 | 4.820 | 4.840 | 4.750 | 4.760 | 4.760 | 58,389,920 |
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.