Semiconductor Manufacturing Intl Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	146.00	160.47	145.99	151.80	151.80	84,258,615
2026-07-15	160.00	162.78	150.25	153.64	153.64	83,488,259
2026-07-14	165.66	166.88	150.20	160.99	160.99	116,279,416
2026-07-13	160.01	172.44	160.01	163.58	163.58	108,133,330
2026-07-10	173.00	176.34	162.58	163.02	163.02	112,708,895
2026-07-09	153.68	174.51	152.10	173.00	173.00	144,629,617
2026-07-08	148.00	156.98	142.60	152.10	152.10	100,025,303
2026-07-07	142.00	149.51	140.16	145.42	145.42	68,911,732
2026-07-06	143.40	147.86	135.26	143.99	143.99	89,663,055
2026-07-03	144.89	146.45	140.20	140.31	140.31	77,041,178
2026-07-02	146.50	151.69	141.26	144.10	144.10	94,902,364
2026-07-01	160.19	166.88	152.31	154.48	154.48	114,677,718
2026-06-30	152.05	160.66	150.00	158.82	158.82	106,679,541
2026-06-29	147.80	152.99	141.00	151.00	151.00	102,740,101
2026-06-26	153.70	156.22	146.50	148.76	148.76	107,615,543
2026-06-25	152.00	158.66	151.00	156.86	156.86	118,610,237
2026-06-24	141.50	156.35	141.32	151.53	151.53	141,162,383
2026-06-23	143.58	148.30	139.60	141.70	141.70	91,820,109
2026-06-22	140.78	148.00	140.00	145.59	145.59	106,096,058
2026-06-18	136.11	144.63	132.88	140.70	140.70	124,493,714
2026-06-17	127.91	134.88	126.68	134.70	134.70	96,356,212
2026-06-16	131.00	134.34	127.93	130.14	130.14	74,558,301
2026-06-15	128.59	131.00	124.89	130.52	130.52	72,860,409
2026-06-12	131.64	134.87	124.37	124.88	124.88	81,743,729
2026-06-11	124.00	129.08	123.01	127.40	127.40	62,627,599
2026-06-10	125.00	131.18	124.50	125.34	125.34	66,909,414
2026-06-09	123.50	128.03	120.89	127.30	127.30	76,966,277
2026-06-08	120.00	124.28	120.00	121.92	121.92	78,122,559
2026-06-05	131.00	134.75	126.70	127.40	127.40	93,457,433
2026-06-04	131.00	137.57	130.00	134.88	134.88	77,852,688
2026-06-03	132.00	138.75	131.85	134.00	134.00	99,212,745
2026-06-02	132.98	135.50	129.30	132.48	132.48	92,368,820
2026-06-01	139.76	140.80	132.04	132.44	132.44	100,884,914
2026-05-29	150.92	152.38	138.49	139.91	139.91	153,681,264
2026-05-28	146.00	159.05	146.00	153.70	153.70	160,823,175
2026-05-27	150.00	153.52	145.00	146.22	146.22	123,498,375
2026-05-26	150.73	154.44	145.50	149.18	149.18	179,924,241
2026-05-25	136.00	157.60	136.00	156.00	156.00	252,180,226
2026-05-22	129.33	132.18	126.50	131.33	131.33	119,947,788
2026-05-21	134.00	137.63	127.10	127.22	127.22	154,677,671
2026-05-20	118.00	136.63	117.50	133.81	133.81	224,880,056
2026-05-19	116.16	118.88	112.68	118.82	118.82	84,026,978
2026-05-18	117.40	120.34	115.60	117.62	117.62	74,896,919
2026-05-15	121.00	125.00	118.48	119.02	119.02	132,810,054
2026-05-14	121.92	124.04	117.00	117.90	117.90	79,065,015
2026-05-13	119.00	122.50	116.04	121.86	121.86	95,495,148
2026-05-12	124.44	125.44	120.00	121.98	121.98	81,773,234
2026-05-11	122.99	124.57	121.90	122.52	122.52	81,485,972
2026-05-08	122.90	123.19	120.05	120.31	120.31	70,861,810
2026-05-07	125.11	127.48	122.22	125.34	125.34	84,277,403
2026-05-06	122.00	128.12	121.74	123.10	123.10	129,294,051
2026-04-30	113.31	119.88	113.30	118.73	118.73	101,838,285
2026-04-29	113.35	113.82	109.78	112.47	112.47	51,488,254
2026-04-28	115.24	117.64	113.02	114.00	114.00	62,500,730
2026-04-27	113.25	117.69	112.60	116.58	116.58	97,029,586
2026-04-24	105.58	113.25	104.61	110.96	110.96	91,070,363
2026-04-23	108.88	109.12	105.20	105.98	105.98	44,149,101
2026-04-22	106.80	108.08	106.50	107.87	107.87	37,521,674
2026-04-21	107.33	108.15	105.68	107.46	107.46	37,258,425
2026-04-20	105.93	108.60	105.01	107.96	107.96	54,770,262

← NewerPage 2 of 2 · 120 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.