Semiconductor Manufacturing Intl Co historical data

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

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

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.