Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 105.00 | 105.00 | 100.52 | 102.66 | 102.66 | 37,855,220 |
| 2026-10-15 | 99.560 | 104.58 | 99.100 | 104.44 | 104.44 | 47,571,746 |
| 2026-10-14 | 105.00 | 105.81 | 102.38 | 102.55 | 102.55 | 24,720,186 |
| 2026-10-13 | 103.68 | 107.44 | 102.10 | 106.00 | 106.00 | 30,272,877 |
| 2026-10-12 | 107.50 | 109.18 | 105.68 | 106.68 | 106.68 | 24,790,690 |
| 2026-10-09 | 106.00 | 109.55 | 102.80 | 108.42 | 108.42 | 46,104,484 |
| 2026-10-08 | 112.00 | 113.13 | 105.82 | 107.08 | 107.08 | 48,153,938 |
| 2026-09-30 | 117.77 | 118.18 | 111.29 | 111.99 | 111.99 | 42,874,573 |
| 2026-09-29 | 116.57 | 117.80 | 116.26 | 117.51 | 117.51 | 18,380,576 |
| 2026-09-28 | 119.51 | 119.62 | 115.29 | 116.56 | 116.56 | 26,935,409 |
| 2026-09-24 | 121.10 | 121.39 | 119.63 | 119.98 | 119.98 | 18,660,976 |
| 2026-09-23 | 122.40 | 122.41 | 120.80 | 121.39 | 121.39 | 18,342,178 |
| 2026-09-22 | 124.10 | 125.61 | 121.82 | 122.41 | 122.41 | 32,142,496 |
| 2026-09-21 | 122.60 | 123.94 | 120.96 | 122.01 | 122.01 | 25,870,478 |
| 2026-09-18 | 120.78 | 123.43 | 119.93 | 122.00 | 122.00 | 38,721,991 |
| 2026-09-17 | 119.50 | 120.77 | 117.90 | 118.62 | 118.62 | 24,508,600 |
| 2026-09-16 | 114.86 | 120.99 | 114.60 | 120.90 | 120.90 | 39,436,472 |
| 2026-09-15 | 113.61 | 117.37 | 113.60 | 114.86 | 114.86 | 25,520,656 |
| 2026-09-14 | 116.80 | 116.80 | 113.96 | 114.07 | 114.07 | 27,714,707 |
| 2026-09-11 | 118.00 | 118.40 | 115.80 | 117.41 | 117.41 | 35,165,053 |
| 2026-09-10 | 120.00 | 120.37 | 118.90 | 119.18 | 119.18 | 19,151,935 |
| 2026-09-09 | 122.12 | 122.96 | 120.06 | 120.51 | 120.51 | 21,857,641 |
| 2026-09-08 | 124.25 | 124.44 | 121.50 | 121.52 | 121.52 | 27,764,164 |
| 2026-09-07 | 122.50 | 125.30 | 122.22 | 124.12 | 124.12 | 31,314,788 |
| 2026-09-04 | 124.98 | 125.75 | 120.55 | 121.14 | 121.14 | 31,271,765 |
| 2026-09-03 | 123.77 | 124.86 | 122.90 | 123.87 | 123.87 | 22,153,826 |
| 2026-09-02 | 124.58 | 124.58 | 122.00 | 122.55 | 122.55 | 28,545,334 |
| 2026-09-01 | 128.00 | 128.12 | 125.46 | 126.11 | 126.11 | 23,578,097 |
| 2026-08-31 | 123.00 | 129.89 | 122.75 | 128.70 | 128.70 | 37,277,959 |
| 2026-08-28 | 126.33 | 128.47 | 125.50 | 125.88 | 125.88 | 29,669,337 |
| 2026-08-27 | 124.05 | 126.78 | 123.51 | 126.33 | 126.33 | 34,377,690 |
| 2026-08-26 | 120.50 | 124.60 | 120.22 | 124.15 | 124.15 | 40,108,093 |
| 2026-08-25 | 118.58 | 121.64 | 117.88 | 120.00 | 120.00 | 31,064,342 |
| 2026-08-24 | 124.50 | 124.78 | 118.30 | 120.58 | 120.58 | 47,671,749 |
| 2026-08-21 | 124.32 | 126.86 | 124.20 | 124.80 | 124.80 | 30,566,366 |
| 2026-08-20 | 128.80 | 129.28 | 124.79 | 125.50 | 125.50 | 40,127,002 |
| 2026-08-19 | 130.87 | 131.56 | 126.01 | 128.01 | 128.01 | 66,595,440 |
| 2026-08-18 | 136.00 | 137.48 | 132.47 | 134.98 | 134.98 | 57,424,091 |
| 2026-08-17 | 132.00 | 137.42 | 130.80 | 136.76 | 136.76 | 68,011,300 |
| 2026-08-14 | 133.99 | 135.36 | 129.67 | 132.87 | 132.87 | 77,449,709 |
| 2026-08-13 | 129.00 | 134.50 | 129.00 | 129.44 | 129.44 | 66,629,356 |
| 2026-08-12 | 126.00 | 128.50 | 124.51 | 127.96 | 127.96 | 43,837,992 |
| 2026-08-11 | 124.85 | 128.43 | 124.50 | 125.41 | 125.41 | 37,175,996 |
| 2026-08-10 | 128.49 | 128.66 | 124.11 | 126.25 | 126.25 | 42,765,367 |
| 2026-08-07 | 123.36 | 128.50 | 123.13 | 128.50 | 128.50 | 60,190,846 |
| 2026-08-06 | 122.00 | 126.99 | 121.88 | 124.15 | 124.15 | 51,888,149 |
| 2026-08-05 | 121.00 | 127.55 | 120.36 | 125.45 | 125.45 | 66,332,857 |
| 2026-08-04 | 116.70 | 122.50 | 115.21 | 121.10 | 121.10 | 64,430,734 |
| 2026-08-03 | 123.00 | 123.41 | 116.00 | 116.50 | 116.50 | 65,437,562 |
| 2026-07-31 | 134.00 | 134.99 | 123.69 | 123.99 | 123.99 | 77,312,980 |
| 2026-07-30 | 128.68 | 130.79 | 121.82 | 122.99 | 122.99 | 79,984,573 |
| 2026-07-29 | 138.31 | 138.88 | 128.00 | 130.90 | 130.90 | 68,385,635 |
| 2026-07-28 | 141.68 | 146.50 | 134.58 | 136.70 | 136.70 | 65,806,591 |
| 2026-07-27 | 145.69 | 146.05 | 136.81 | 143.77 | 143.77 | 53,637,772 |
| 2026-07-24 | 145.31 | 148.60 | 142.56 | 143.73 | 143.73 | 47,743,275 |
| 2026-07-23 | 157.00 | 157.49 | 143.56 | 145.09 | 145.09 | 74,815,163 |
| 2026-07-22 | 156.00 | 160.40 | 153.38 | 155.59 | 155.59 | 79,970,452 |
| 2026-07-21 | 148.00 | 161.40 | 140.58 | 160.00 | 160.00 | 113,980,756 |
| 2026-07-20 | 145.00 | 147.47 | 138.11 | 144.00 | 144.00 | 93,942,500 |
Page 1 of 1 · 59 trading days
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.