Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 124.10 | 125.18 | 121.69 | 122.63 | 122.63 | 57,123,935 |
| 2025-10-17 | 126.85 | 127.32 | 120.87 | 121.98 | 121.98 | 82,052,898 |
| 2025-10-16 | 127.80 | 130.28 | 126.60 | 127.30 | 127.30 | 61,231,062 |
| 2025-10-15 | 127.18 | 129.73 | 124.60 | 129.56 | 129.56 | 80,798,726 |
| 2025-10-14 | 136.96 | 137.80 | 125.80 | 127.20 | 127.20 | 132,100,403 |
| 2025-10-13 | 126.00 | 136.48 | 126.00 | 136.47 | 136.47 | 140,299,486 |
| 2025-10-10 | 134.87 | 134.94 | 127.17 | 127.95 | 127.95 | 161,742,076 |
| 2025-10-09 | 144.00 | 153.00 | 137.00 | 138.91 | 138.91 | 166,284,110 |
| 2025-09-30 | 138.50 | 142.00 | 136.60 | 140.13 | 140.13 | 98,622,900 |
| 2025-09-29 | 131.00 | 136.02 | 129.16 | 136.02 | 136.02 | 102,720,723 |
| 2025-09-26 | 132.71 | 135.95 | 131.20 | 132.27 | 132.27 | 91,244,519 |
| 2025-09-25 | 133.00 | 137.80 | 132.31 | 134.11 | 134.11 | 103,258,321 |
| 2025-09-24 | 126.88 | 137.98 | 126.23 | 134.98 | 134.98 | 146,094,753 |
| 2025-09-23 | 127.64 | 129.33 | 122.63 | 128.51 | 128.51 | 144,127,353 |
| 2025-09-22 | 120.54 | 129.83 | 119.05 | 128.92 | 128.92 | 158,828,147 |
| 2025-09-19 | 123.00 | 127.40 | 120.11 | 121.34 | 121.34 | 144,910,623 |
| 2025-09-18 | 119.98 | 127.49 | 116.35 | 122.15 | 122.15 | 193,156,778 |
| 2025-09-17 | 110.80 | 120.80 | 109.80 | 117.39 | 117.39 | 152,847,561 |
| 2025-09-16 | 109.00 | 111.86 | 108.09 | 109.78 | 109.78 | 86,625,924 |
| 2025-09-15 | 110.55 | 112.55 | 107.50 | 108.66 | 108.66 | 94,683,618 |
| 2025-09-12 | 109.28 | 112.49 | 108.01 | 108.42 | 108.42 | 115,902,204 |
| 2025-09-11 | 102.62 | 112.80 | 99.980 | 110.28 | 110.28 | 146,750,166 |
| 2025-09-10 | 103.00 | 105.96 | 102.13 | 103.91 | 103.91 | 103,992,570 |
| 2025-09-09 | 102.00 | 108.65 | 101.20 | 102.99 | 102.99 | 157,469,570 |
| 2025-09-08 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0 |
| 2025-09-05 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0 |
| 2025-09-04 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0 |
| 2025-09-03 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0 |
| 2025-09-02 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0 |
| 2025-09-01 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0 |
| 2025-08-29 | 114.00 | 116.00 | 112.26 | 114.76 | 114.76 | 163,967,037 |
| 2025-08-28 | 102.00 | 119.22 | 101.99 | 119.22 | 119.22 | 242,032,511 |
| 2025-08-27 | 102.20 | 106.69 | 100.59 | 101.51 | 101.51 | 142,262,071 |
| 2025-08-26 | 101.00 | 102.57 | 100.13 | 100.93 | 100.93 | 85,607,409 |
| 2025-08-25 | 106.00 | 109.24 | 101.10 | 103.17 | 103.17 | 176,063,698 |
| 2025-08-22 | 92.500 | 105.00 | 92.420 | 103.97 | 103.97 | 206,194,809 |
| 2025-08-21 | 92.300 | 94.110 | 90.800 | 91.050 | 91.050 | 60,682,605 |
| 2025-08-20 | 89.400 | 92.490 | 88.190 | 92.280 | 92.280 | 85,874,556 |
| 2025-08-19 | 91.670 | 92.480 | 89.350 | 89.350 | 89.350 | 74,465,214 |
| 2025-08-18 | 93.500 | 95.170 | 91.360 | 92.310 | 92.310 | 83,342,313 |
| 2025-08-15 | 89.000 | 93.300 | 88.480 | 91.840 | 91.840 | 69,049,946 |
| 2025-08-14 | 88.690 | 92.580 | 88.690 | 89.460 | 89.460 | 74,149,226 |
| 2025-08-13 | 88.010 | 89.230 | 88.000 | 88.660 | 88.660 | 38,430,442 |
| 2025-08-12 | 86.950 | 90.100 | 86.420 | 88.520 | 88.520 | 55,155,240 |
| 2025-08-11 | 86.690 | 87.180 | 86.220 | 86.960 | 86.960 | 27,919,314 |
| 2025-08-08 | 88.000 | 88.500 | 86.660 | 86.660 | 86.660 | 58,473,050 |
| 2025-08-07 | 90.700 | 91.700 | 89.750 | 90.590 | 90.590 | 31,525,994 |
| 2025-08-06 | 89.860 | 91.000 | 89.530 | 90.780 | 90.780 | 26,779,787 |
| 2025-08-05 | 89.850 | 90.580 | 89.580 | 90.000 | 90.000 | 19,567,940 |
| 2025-08-04 | 87.950 | 90.630 | 87.880 | 90.070 | 90.070 | 28,605,760 |
| 2025-08-01 | 89.200 | 90.330 | 88.020 | 88.290 | 88.290 | 27,414,033 |
| 2025-07-31 | 90.320 | 92.750 | 89.460 | 89.500 | 89.500 | 46,198,852 |
| 2025-07-30 | 91.700 | 91.830 | 89.740 | 90.360 | 90.360 | 31,001,859 |
| 2025-07-29 | 92.000 | 92.630 | 90.810 | 92.170 | 92.170 | 29,414,208 |
| 2025-07-28 | 93.640 | 93.690 | 91.960 | 92.180 | 92.180 | 34,264,005 |
| 2025-07-25 | 91.740 | 93.680 | 90.990 | 93.470 | 93.470 | 44,212,479 |
| 2025-07-24 | 89.100 | 92.900 | 89.000 | 91.750 | 91.750 | 52,232,453 |
| 2025-07-23 | 88.900 | 90.190 | 88.300 | 89.390 | 89.390 | 31,654,941 |
| 2025-07-22 | 88.700 | 90.550 | 88.500 | 89.080 | 89.080 | 29,742,068 |
| 2025-07-21 | 88.450 | 89.520 | 88.040 | 89.020 | 89.020 | 22,271,915 |
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.