Semiconductor Manufacturing Electronics (Shaoxing) Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.680 | 4.830 | 4.610 | 4.770 | 4.770 | 91,677,370 |
| 2025-01-16 | 4.600 | 4.830 | 4.590 | 4.700 | 4.700 | 119,603,100 |
| 2025-01-15 | 4.640 | 4.660 | 4.500 | 4.520 | 4.520 | 82,083,240 |
| 2025-01-14 | 4.530 | 4.650 | 4.490 | 4.640 | 4.640 | 93,529,430 |
| 2025-01-13 | 4.410 | 4.530 | 4.360 | 4.510 | 4.510 | 56,092,320 |
| 2025-01-10 | 4.560 | 4.720 | 4.500 | 4.510 | 4.510 | 89,882,860 |
| 2025-01-09 | 4.600 | 4.640 | 4.550 | 4.560 | 4.560 | 56,717,810 |
| 2025-01-08 | 4.720 | 4.720 | 4.530 | 4.620 | 4.620 | 59,847,820 |
| 2025-01-07 | 4.740 | 4.760 | 4.640 | 4.720 | 4.720 | 47,620,070 |
| 2025-01-06 | 4.780 | 4.790 | 4.670 | 4.710 | 4.710 | 46,775,580 |
| 2025-01-03 | 4.930 | 4.960 | 4.750 | 4.780 | 4.780 | 63,351,010 |
| 2025-01-02 | 5.150 | 5.170 | 4.890 | 4.930 | 4.930 | 75,306,080 |
| 2024-12-31 | 5.310 | 5.320 | 5.130 | 5.130 | 5.130 | 70,763,780 |
| 2024-12-30 | 5.320 | 5.340 | 5.240 | 5.310 | 5.310 | 53,848,860 |
| 2024-12-27 | 5.250 | 5.380 | 5.190 | 5.290 | 5.290 | 73,423,500 |
| 2024-12-26 | 5.240 | 5.350 | 5.230 | 5.250 | 5.250 | 50,613,220 |
| 2024-12-25 | 5.360 | 5.370 | 5.200 | 5.240 | 5.240 | 71,876,650 |
| 2024-12-24 | 5.400 | 5.440 | 5.310 | 5.370 | 5.370 | 82,403,110 |
| 2024-12-23 | 5.730 | 5.730 | 5.390 | 5.400 | 5.400 | 114,382,500 |
| 2024-12-20 | 5.580 | 5.720 | 5.540 | 5.610 | 5.610 | 89,695,260 |
| 2024-12-19 | 5.500 | 5.610 | 5.460 | 5.590 | 5.590 | 69,296,250 |
| 2024-12-18 | 5.580 | 5.610 | 5.470 | 5.550 | 5.550 | 63,385,260 |
| 2024-12-17 | 5.560 | 5.670 | 5.530 | 5.550 | 5.550 | 82,616,540 |
| 2024-12-16 | 5.800 | 5.840 | 5.530 | 5.610 | 5.610 | 189,549,000 |
| 2024-12-13 | 5.800 | 5.950 | 5.710 | 5.760 | 5.760 | 441,991,000 |
| 2024-12-12 | 5.860 | 5.930 | 5.700 | 5.810 | 5.810 | 173,673,700 |
| 2024-12-11 | 5.910 | 6.080 | 5.790 | 5.880 | 5.880 | 139,626,400 |
| 2024-12-10 | 6.190 | 6.210 | 5.920 | 5.920 | 5.920 | 151,062,300 |
| 2024-12-09 | 5.950 | 6.010 | 5.870 | 5.970 | 5.970 | 106,414,800 |
| 2024-12-06 | 6.040 | 6.040 | 5.860 | 5.950 | 5.950 | 97,227,200 |
| 2024-12-05 | 5.810 | 6.050 | 5.780 | 6.000 | 6.000 | 148,111,700 |
| 2024-12-04 | 5.810 | 6.180 | 5.810 | 5.860 | 5.860 | 238,166,300 |
| 2024-12-03 | 6.020 | 6.020 | 5.710 | 5.740 | 5.740 | 163,712,000 |
| 2024-12-02 | 5.950 | 6.080 | 5.840 | 6.000 | 6.000 | 189,690,500 |
| 2024-11-29 | 5.770 | 5.980 | 5.690 | 5.900 | 5.900 | 166,051,400 |
| 2024-11-28 | 5.610 | 5.830 | 5.530 | 5.760 | 5.760 | 153,442,900 |
| 2024-11-27 | 5.350 | 5.550 | 5.240 | 5.520 | 5.520 | 101,408,900 |
| 2024-11-26 | 5.280 | 5.430 | 5.270 | 5.360 | 5.360 | 78,799,880 |
| 2024-11-25 | 5.250 | 5.320 | 5.180 | 5.280 | 5.280 | 85,614,670 |
| 2024-11-22 | 5.330 | 5.510 | 5.240 | 5.250 | 5.250 | 112,024,000 |
| 2024-11-21 | 5.250 | 5.400 | 5.210 | 5.310 | 5.310 | 82,060,010 |
| 2024-11-20 | 5.180 | 5.280 | 5.150 | 5.240 | 5.240 | 71,696,970 |
| 2024-11-19 | 5.010 | 5.230 | 5.000 | 5.190 | 5.190 | 79,224,720 |
| 2024-11-18 | 5.190 | 5.230 | 4.960 | 5.020 | 5.020 | 100,483,600 |
| 2024-11-15 | 5.530 | 5.580 | 5.180 | 5.180 | 5.180 | 154,839,800 |
| 2024-11-14 | 5.740 | 5.840 | 5.550 | 5.560 | 5.560 | 120,488,900 |
| 2024-11-13 | 5.720 | 5.780 | 5.660 | 5.760 | 5.760 | 115,410,100 |
| 2024-11-12 | 5.870 | 5.890 | 5.670 | 5.780 | 5.780 | 176,474,700 |
| 2024-11-11 | 5.810 | 6.010 | 5.750 | 5.820 | 5.820 | 305,252,900 |
| 2024-11-08 | 5.220 | 5.860 | 5.160 | 5.630 | 5.630 | 339,372,000 |
| 2024-11-07 | 4.910 | 5.150 | 4.870 | 5.130 | 5.130 | 146,430,100 |
| 2024-11-06 | 4.930 | 4.970 | 4.870 | 4.910 | 4.910 | 107,496,600 |
| 2024-11-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 124,510,906 |
| 2024-11-04 | 4.680 | 4.750 | 4.660 | 4.750 | 4.750 | 45,282,290 |
| 2024-11-01 | 4.780 | 4.870 | 4.660 | 4.680 | 4.680 | 84,589,800 |
| 2024-10-31 | 4.830 | 4.850 | 4.740 | 4.810 | 4.810 | 87,736,260 |
| 2024-10-30 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 120,162,020 |
| 2024-10-29 | 4.810 | 4.840 | 4.680 | 4.690 | 4.690 | 83,110,060 |
| 2024-10-28 | 4.770 | 4.850 | 4.740 | 4.790 | 4.790 | 74,101,740 |
| 2024-10-25 | 4.740 | 4.800 | 4.710 | 4.750 | 4.750 | 64,090,820 |
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.