Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 123.51 | 127.60 | 123.50 | 124.49 | 124.49 | 64,968,391 |
| 2026-01-13 | 127.49 | 128.15 | 122.86 | 123.63 | 123.63 | 65,207,280 |
| 2026-01-12 | 128.52 | 129.62 | 126.68 | 127.66 | 127.66 | 56,393,564 |
| 2026-01-09 | 129.15 | 130.01 | 127.77 | 128.88 | 128.88 | 51,127,488 |
| 2026-01-08 | 128.95 | 134.68 | 128.91 | 130.15 | 130.15 | 61,691,881 |
| 2026-01-07 | 131.84 | 132.82 | 128.85 | 129.98 | 129.98 | 59,804,086 |
| 2026-01-06 | 129.00 | 134.20 | 128.77 | 131.84 | 131.84 | 73,069,695 |
| 2026-01-05 | 126.84 | 130.17 | 126.20 | 129.95 | 129.95 | 91,139,404 |
| 2025-12-31 | 125.99 | 126.20 | 122.40 | 122.83 | 122.83 | 41,158,685 |
| 2025-12-30 | 124.45 | 126.69 | 124.00 | 125.28 | 125.28 | 60,495,831 |
| 2025-12-29 | 123.00 | 125.65 | 122.02 | 122.50 | 122.50 | 50,683,161 |
| 2025-12-26 | 122.58 | 124.79 | 121.16 | 122.10 | 122.10 | 40,239,799 |
| 2025-12-25 | 123.00 | 125.99 | 122.66 | 123.08 | 123.08 | 47,180,958 |
| 2025-12-24 | 122.50 | 124.38 | 121.11 | 123.41 | 123.41 | 62,956,098 |
| 2025-12-23 | 120.50 | 121.58 | 119.02 | 119.90 | 119.90 | 48,360,142 |
| 2025-12-22 | 114.60 | 121.44 | 114.60 | 120.45 | 120.45 | 81,011,369 |
| 2025-12-19 | 113.20 | 115.48 | 113.00 | 113.63 | 113.63 | 27,261,250 |
| 2025-12-18 | 112.80 | 115.72 | 112.75 | 112.80 | 112.80 | 31,470,029 |
| 2025-12-17 | 110.82 | 113.90 | 110.13 | 113.29 | 113.29 | 34,389,272 |
| 2025-12-16 | 112.50 | 113.35 | 110.27 | 110.70 | 110.70 | 32,337,953 |
| 2025-12-15 | 115.15 | 116.50 | 113.00 | 113.01 | 113.01 | 34,241,746 |
| 2025-12-12 | 113.61 | 117.42 | 111.60 | 116.80 | 116.80 | 58,499,804 |
| 2025-12-11 | 116.53 | 117.14 | 113.50 | 113.61 | 113.61 | 30,310,896 |
| 2025-12-10 | 115.58 | 116.59 | 113.44 | 116.31 | 116.31 | 31,571,473 |
| 2025-12-09 | 115.58 | 117.90 | 115.51 | 116.32 | 116.32 | 37,138,445 |
| 2025-12-08 | 114.21 | 118.00 | 114.18 | 117.20 | 117.20 | 50,835,977 |
| 2025-12-05 | 114.00 | 114.88 | 112.50 | 114.18 | 114.18 | 35,265,366 |
| 2025-12-04 | 111.65 | 114.73 | 110.98 | 114.73 | 114.73 | 38,755,196 |
| 2025-12-03 | 112.80 | 113.69 | 111.13 | 111.62 | 111.62 | 24,541,359 |
| 2025-12-02 | 114.10 | 114.19 | 112.70 | 113.00 | 113.00 | 23,777,182 |
| 2025-12-01 | 113.40 | 114.68 | 112.60 | 114.40 | 114.40 | 32,764,004 |
| 2025-11-28 | 112.71 | 114.11 | 111.40 | 113.60 | 113.60 | 30,866,384 |
| 2025-11-27 | 113.80 | 116.80 | 112.56 | 112.71 | 112.71 | 52,343,112 |
| 2025-11-26 | 110.70 | 113.90 | 110.61 | 112.71 | 112.71 | 41,955,357 |
| 2025-11-25 | 112.50 | 113.96 | 111.37 | 111.68 | 111.68 | 40,722,382 |
| 2025-11-24 | 112.99 | 113.50 | 108.18 | 111.51 | 111.51 | 55,790,863 |
| 2025-11-21 | 113.86 | 116.08 | 113.00 | 113.00 | 113.00 | 46,135,862 |
| 2025-11-20 | 117.99 | 118.29 | 116.46 | 116.78 | 116.78 | 34,470,285 |
| 2025-11-19 | 117.99 | 118.49 | 115.51 | 116.28 | 116.28 | 41,511,956 |
| 2025-11-18 | 117.50 | 120.18 | 117.13 | 117.96 | 117.96 | 47,391,508 |
| 2025-11-17 | 116.82 | 119.29 | 116.51 | 117.63 | 117.63 | 42,177,341 |
| 2025-11-14 | 123.00 | 125.50 | 117.89 | 118.18 | 118.18 | 77,529,352 |
| 2025-11-13 | 118.99 | 123.33 | 117.80 | 123.10 | 123.10 | 54,988,853 |
| 2025-11-12 | 117.00 | 119.80 | 115.74 | 119.63 | 119.63 | 45,701,552 |
| 2025-11-11 | 120.60 | 121.47 | 117.53 | 117.73 | 117.73 | 34,253,008 |
| 2025-11-10 | 122.13 | 122.95 | 118.76 | 120.01 | 120.01 | 39,583,271 |
| 2025-11-07 | 122.93 | 124.18 | 122.05 | 122.11 | 122.11 | 38,229,214 |
| 2025-11-06 | 121.90 | 125.99 | 121.05 | 124.85 | 124.85 | 73,150,765 |
| 2025-11-05 | 116.90 | 121.10 | 116.50 | 119.78 | 119.78 | 48,501,600 |
| 2025-11-04 | 121.00 | 122.66 | 119.00 | 119.88 | 119.88 | 47,738,417 |
| 2025-11-03 | 122.00 | 122.60 | 117.55 | 120.21 | 120.21 | 74,770,927 |
| 2025-10-31 | 128.03 | 128.70 | 124.18 | 124.18 | 124.18 | 69,166,889 |
| 2025-10-30 | 133.00 | 133.00 | 128.51 | 128.55 | 128.55 | 69,286,397 |
| 2025-10-29 | 132.00 | 134.53 | 130.31 | 133.00 | 133.00 | 68,846,074 |
| 2025-10-28 | 133.00 | 135.80 | 132.00 | 132.69 | 132.69 | 69,518,945 |
| 2025-10-27 | 137.50 | 137.50 | 132.30 | 134.50 | 134.50 | 101,264,304 |
| 2025-10-24 | 130.30 | 134.80 | 128.90 | 134.06 | 134.06 | 102,446,621 |
| 2025-10-23 | 125.18 | 128.50 | 124.01 | 128.30 | 128.30 | 63,426,402 |
| 2025-10-22 | 125.42 | 129.27 | 123.81 | 126.81 | 126.81 | 65,395,411 |
| 2025-10-21 | 123.80 | 127.85 | 122.61 | 127.19 | 127.19 | 78,415,088 |
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.