Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 88.750 | 89.130 | 87.930 | 88.510 | 88.510 | 21,995,993 |
| 2025-07-17 | 87.060 | 89.000 | 86.320 | 88.790 | 88.790 | 28,792,216 |
| 2025-07-16 | 87.730 | 88.200 | 86.770 | 87.120 | 87.120 | 19,670,851 |
| 2025-07-15 | 87.150 | 87.950 | 86.610 | 87.890 | 87.890 | 20,617,316 |
| 2025-07-14 | 88.300 | 88.490 | 87.470 | 87.520 | 87.520 | 18,983,136 |
| 2025-07-11 | 85.700 | 89.340 | 85.400 | 88.160 | 88.160 | 46,992,238 |
| 2025-07-10 | 85.610 | 86.170 | 85.500 | 85.670 | 85.670 | 17,563,946 |
| 2025-07-09 | 86.650 | 86.860 | 85.520 | 85.850 | 85.850 | 18,310,200 |
| 2025-07-08 | 85.490 | 86.850 | 85.180 | 86.740 | 86.740 | 21,766,848 |
| 2025-07-07 | 85.690 | 86.860 | 85.370 | 85.480 | 85.480 | 13,534,928 |
| 2025-07-04 | 86.000 | 87.200 | 84.860 | 85.800 | 85.800 | 25,225,745 |
| 2025-07-03 | 86.380 | 86.730 | 85.780 | 86.240 | 86.240 | 14,615,027 |
| 2025-07-02 | 87.500 | 87.730 | 85.810 | 86.100 | 86.100 | 22,557,267 |
| 2025-07-01 | 88.000 | 88.850 | 87.650 | 87.760 | 87.760 | 21,688,792 |
| 2025-06-30 | 88.180 | 89.630 | 87.790 | 88.170 | 88.170 | 34,352,802 |
| 2025-06-27 | 87.580 | 88.150 | 86.700 | 86.880 | 86.880 | 26,165,913 |
| 2025-06-26 | 88.390 | 89.980 | 87.200 | 87.280 | 87.280 | 38,656,454 |
| 2025-06-25 | 85.000 | 88.530 | 85.000 | 88.390 | 88.390 | 55,719,038 |
| 2025-06-24 | 84.250 | 85.370 | 84.090 | 85.150 | 85.150 | 30,936,689 |
| 2025-06-23 | 81.030 | 85.300 | 80.900 | 84.250 | 84.250 | 45,387,149 |
| 2025-06-20 | 81.730 | 82.590 | 81.220 | 81.280 | 81.280 | 16,691,409 |
| 2025-06-19 | 82.000 | 82.880 | 81.510 | 81.650 | 81.650 | 17,728,970 |
| 2025-06-18 | 82.230 | 82.670 | 81.660 | 82.010 | 82.010 | 14,912,111 |
| 2025-06-17 | 82.980 | 83.130 | 82.020 | 82.400 | 82.400 | 13,764,726 |
| 2025-06-16 | 82.300 | 83.070 | 82.280 | 82.960 | 82.960 | 12,509,643 |
| 2025-06-13 | 82.000 | 83.100 | 81.710 | 82.790 | 82.790 | 22,621,715 |
| 2025-06-12 | 82.500 | 82.880 | 82.060 | 82.270 | 82.270 | 14,536,968 |
| 2025-06-11 | 82.460 | 83.360 | 82.290 | 82.910 | 82.910 | 15,435,894 |
| 2025-06-10 | 84.490 | 84.490 | 82.020 | 82.320 | 82.320 | 25,443,912 |
| 2025-06-09 | 84.150 | 85.080 | 84.100 | 84.430 | 84.430 | 19,227,453 |
| 2025-06-06 | 84.330 | 85.000 | 83.780 | 84.560 | 84.560 | 18,634,650 |
| 2025-06-05 | 83.490 | 84.870 | 83.030 | 84.390 | 84.390 | 24,759,154 |
| 2025-06-04 | 82.600 | 83.320 | 82.260 | 83.180 | 83.180 | 13,713,352 |
| 2025-06-03 | 82.200 | 82.780 | 81.370 | 82.470 | 82.470 | 14,113,706 |
| 2025-05-30 | 83.010 | 83.100 | 81.940 | 82.090 | 82.090 | 14,577,233 |
| 2025-05-29 | 82.050 | 83.490 | 81.900 | 83.440 | 83.440 | 19,295,585 |
| 2025-05-28 | 83.140 | 83.240 | 82.000 | 82.010 | 82.010 | 15,766,722 |
| 2025-05-27 | 84.000 | 84.230 | 82.950 | 83.000 | 83.000 | 14,405,567 |
| 2025-05-26 | 83.420 | 84.680 | 83.410 | 84.020 | 84.020 | 22,378,126 |
| 2025-05-23 | 83.810 | 84.240 | 82.890 | 82.900 | 82.900 | 18,562,039 |
| 2025-05-22 | 84.000 | 84.680 | 83.710 | 83.810 | 83.810 | 13,347,362 |
| 2025-05-21 | 84.790 | 85.150 | 84.000 | 84.070 | 84.070 | 19,840,598 |
| 2025-05-20 | 85.400 | 85.820 | 85.000 | 85.040 | 85.040 | 15,483,762 |
| 2025-05-19 | 84.710 | 85.280 | 83.720 | 85.010 | 85.010 | 16,412,240 |
| 2025-05-16 | 84.160 | 84.780 | 83.880 | 84.700 | 84.700 | 17,039,389 |
| 2025-05-15 | 85.800 | 85.980 | 84.350 | 84.420 | 84.420 | 21,551,907 |
| 2025-05-14 | 85.580 | 86.750 | 85.280 | 86.060 | 86.060 | 23,189,869 |
| 2025-05-13 | 87.200 | 87.300 | 85.380 | 85.520 | 85.520 | 24,125,902 |
| 2025-05-12 | 85.900 | 86.320 | 84.160 | 86.320 | 86.320 | 36,837,284 |
| 2025-05-09 | 87.000 | 87.820 | 85.720 | 85.830 | 85.830 | 58,300,971 |
| 2025-05-08 | 90.090 | 90.090 | 89.310 | 89.980 | 89.980 | 23,245,156 |
| 2025-05-07 | 91.460 | 91.660 | 89.730 | 90.500 | 90.500 | 26,342,039 |
| 2025-05-06 | 89.400 | 90.350 | 89.250 | 89.900 | 89.900 | 23,858,710 |
| 2025-04-30 | 88.230 | 89.410 | 88.010 | 89.050 | 89.050 | 20,183,053 |
| 2025-04-29 | 88.020 | 88.520 | 87.800 | 88.000 | 88.000 | 13,110,870 |
| 2025-04-28 | 88.420 | 89.090 | 88.000 | 88.230 | 88.230 | 14,446,652 |
| 2025-04-25 | 89.100 | 89.550 | 88.030 | 88.420 | 88.420 | 23,006,791 |
| 2025-04-24 | 90.150 | 90.200 | 88.500 | 89.100 | 89.100 | 20,881,488 |
| 2025-04-23 | 90.150 | 90.720 | 89.850 | 90.070 | 90.070 | 21,184,822 |
| 2025-04-22 | 90.500 | 90.880 | 89.750 | 90.010 | 90.010 | 21,750,489 |
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.