Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 103.82 | 107.30 | 103.27 | 105.23 | 105.23 | 50,375,527 |
| 2026-04-16 | 103.50 | 105.00 | 103.00 | 104.18 | 104.18 | 39,372,135 |
| 2026-04-15 | 102.05 | 106.10 | 101.80 | 103.91 | 103.91 | 70,483,900 |
| 2026-04-14 | 102.10 | 102.28 | 100.38 | 101.52 | 101.52 | 37,091,059 |
| 2026-04-13 | 99.850 | 102.80 | 99.720 | 100.64 | 100.64 | 35,188,522 |
| 2026-04-10 | 101.00 | 102.79 | 100.68 | 101.01 | 101.01 | 40,630,514 |
| 2026-04-09 | 99.400 | 101.20 | 99.200 | 99.720 | 99.720 | 31,071,653 |
| 2026-04-08 | 99.020 | 101.54 | 99.020 | 101.18 | 101.18 | 54,469,712 |
| 2026-04-07 | 91.500 | 96.990 | 91.200 | 95.620 | 95.620 | 45,824,231 |
| 2026-04-03 | 93.410 | 93.940 | 91.760 | 91.780 | 91.780 | 21,646,163 |
| 2026-04-02 | 95.500 | 95.790 | 92.510 | 93.200 | 93.200 | 29,382,832 |
| 2026-04-01 | 96.400 | 96.700 | 94.810 | 96.330 | 96.330 | 32,564,808 |
| 2026-03-31 | 95.800 | 97.400 | 94.000 | 94.050 | 94.050 | 29,383,903 |
| 2026-03-30 | 95.800 | 96.190 | 94.000 | 95.830 | 95.830 | 32,887,003 |
| 2026-03-27 | 96.000 | 98.390 | 95.870 | 97.500 | 97.500 | 28,087,527 |
| 2026-03-26 | 99.550 | 99.700 | 96.550 | 96.880 | 96.880 | 31,319,889 |
| 2026-03-25 | 99.670 | 100.94 | 99.280 | 99.990 | 99.990 | 32,130,643 |
| 2026-03-24 | 98.900 | 99.370 | 97.250 | 99.250 | 99.250 | 33,680,326 |
| 2026-03-23 | 100.01 | 101.99 | 97.400 | 98.040 | 98.040 | 50,667,126 |
| 2026-03-20 | 105.20 | 105.72 | 102.18 | 102.18 | 102.18 | 38,129,475 |
| 2026-03-19 | 105.01 | 107.69 | 104.51 | 105.96 | 105.96 | 37,865,595 |
| 2026-03-18 | 105.78 | 106.88 | 105.25 | 106.60 | 106.60 | 26,334,592 |
| 2026-03-17 | 108.54 | 108.58 | 105.99 | 106.02 | 106.02 | 29,571,804 |
| 2026-03-16 | 106.31 | 110.32 | 105.50 | 108.60 | 108.60 | 42,255,497 |
| 2026-03-13 | 105.02 | 107.83 | 104.50 | 107.06 | 107.06 | 34,163,326 |
| 2026-03-12 | 107.00 | 108.55 | 104.95 | 106.01 | 106.01 | 28,881,977 |
| 2026-03-11 | 107.23 | 108.80 | 107.00 | 107.10 | 107.10 | 27,998,297 |
| 2026-03-10 | 106.90 | 107.75 | 105.70 | 107.28 | 107.28 | 31,832,190 |
| 2026-03-09 | 103.97 | 105.79 | 101.63 | 105.14 | 105.14 | 39,355,967 |
| 2026-03-06 | 107.00 | 108.34 | 106.17 | 106.50 | 106.50 | 34,048,616 |
| 2026-03-05 | 108.60 | 109.26 | 106.09 | 106.90 | 106.90 | 35,353,181 |
| 2026-03-04 | 107.32 | 109.70 | 106.12 | 106.69 | 106.69 | 32,274,958 |
| 2026-03-03 | 113.23 | 114.75 | 107.69 | 108.31 | 108.31 | 54,098,700 |
| 2026-03-02 | 112.88 | 114.20 | 112.30 | 112.53 | 112.53 | 34,978,475 |
| 2026-02-27 | 115.03 | 115.87 | 114.32 | 115.00 | 115.00 | 27,930,878 |
| 2026-02-26 | 116.13 | 117.23 | 114.29 | 116.65 | 116.65 | 32,702,183 |
| 2026-02-25 | 117.00 | 117.50 | 115.85 | 116.13 | 116.13 | 27,552,856 |
| 2026-02-24 | 118.03 | 118.18 | 115.62 | 115.82 | 115.82 | 27,615,568 |
| 2026-02-13 | 116.23 | 117.98 | 115.56 | 116.93 | 116.93 | 34,368,740 |
| 2026-02-12 | 115.55 | 117.18 | 115.11 | 116.58 | 116.58 | 33,362,254 |
| 2026-02-11 | 114.00 | 116.14 | 113.50 | 115.01 | 115.01 | 34,533,673 |
| 2026-02-10 | 115.20 | 116.90 | 114.85 | 116.20 | 116.20 | 34,043,651 |
| 2026-02-09 | 114.80 | 115.07 | 113.70 | 114.93 | 114.93 | 32,101,810 |
| 2026-02-06 | 110.14 | 114.60 | 110.14 | 112.70 | 112.70 | 40,822,691 |
| 2026-02-05 | 112.99 | 114.50 | 110.39 | 111.80 | 111.80 | 44,644,765 |
| 2026-02-04 | 114.50 | 114.99 | 113.15 | 114.84 | 114.84 | 35,139,347 |
| 2026-02-03 | 118.69 | 118.84 | 113.46 | 116.03 | 116.03 | 56,176,952 |
| 2026-02-02 | 121.40 | 122.59 | 116.80 | 117.06 | 117.06 | 59,669,081 |
| 2026-01-30 | 121.33 | 124.94 | 120.07 | 122.97 | 122.97 | 52,771,906 |
| 2026-01-29 | 127.60 | 127.81 | 122.16 | 122.40 | 122.40 | 71,564,935 |
| 2026-01-28 | 124.99 | 128.99 | 124.99 | 128.55 | 128.55 | 99,458,326 |
| 2026-01-27 | 122.00 | 125.74 | 119.22 | 124.05 | 124.05 | 65,526,157 |
| 2026-01-26 | 124.01 | 125.88 | 121.90 | 121.92 | 121.92 | 50,256,650 |
| 2026-01-23 | 126.80 | 127.37 | 124.03 | 124.96 | 124.96 | 49,063,104 |
| 2026-01-22 | 128.98 | 130.82 | 125.57 | 126.80 | 126.80 | 64,809,463 |
| 2026-01-21 | 120.93 | 128.89 | 120.58 | 127.19 | 127.19 | 97,052,521 |
| 2026-01-20 | 125.00 | 125.50 | 121.81 | 122.18 | 122.18 | 50,869,359 |
| 2026-01-19 | 127.05 | 128.50 | 125.12 | 125.29 | 125.29 | 47,753,702 |
| 2026-01-16 | 127.50 | 128.82 | 124.88 | 126.99 | 126.99 | 75,651,257 |
| 2026-01-15 | 123.49 | 125.50 | 122.33 | 124.44 | 124.44 | 55,660,423 |
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.