Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 90.500 | 90.880 | 89.750 | 90.010 | 90.010 | 21,750,489 |
| 2025-04-21 | 91.340 | 91.750 | 90.130 | 90.510 | 90.510 | 23,221,503 |
| 2025-04-18 | 91.490 | 91.880 | 90.530 | 91.350 | 91.350 | 13,848,004 |
| 2025-04-17 | 91.300 | 92.380 | 91.000 | 91.800 | 91.800 | 22,896,965 |
| 2025-04-16 | 91.000 | 92.000 | 89.870 | 92.000 | 92.000 | 27,925,129 |
| 2025-04-15 | 91.800 | 91.800 | 89.680 | 90.390 | 90.390 | 27,852,312 |
| 2025-04-14 | 93.500 | 93.540 | 91.690 | 92.000 | 92.000 | 37,611,854 |
| 2025-04-11 | 90.860 | 95.480 | 90.200 | 92.900 | 92.900 | 71,343,411 |
| 2025-04-10 | 92.020 | 92.180 | 89.820 | 90.950 | 90.950 | 52,228,661 |
| 2025-04-09 | 84.030 | 91.580 | 83.170 | 90.180 | 90.180 | 74,601,350 |
| 2025-04-08 | 84.000 | 85.880 | 83.000 | 85.000 | 85.000 | 53,816,947 |
| 2025-04-07 | 84.500 | 86.880 | 77.800 | 84.000 | 84.000 | 85,368,449 |
| 2025-04-03 | 85.970 | 89.200 | 85.900 | 88.090 | 88.090 | 30,277,366 |
| 2025-04-02 | 86.380 | 87.450 | 85.720 | 86.850 | 86.850 | 24,056,690 |
| 2025-04-01 | 89.500 | 89.750 | 86.190 | 86.500 | 86.500 | 41,191,328 |
| 2025-03-31 | 90.390 | 91.700 | 88.360 | 89.330 | 89.330 | 26,820,455 |
| 2025-03-28 | 91.540 | 92.480 | 90.350 | 90.400 | 90.400 | 27,440,878 |
| 2025-03-27 | 90.000 | 93.780 | 89.370 | 92.470 | 92.470 | 45,729,726 |
| 2025-03-26 | 90.200 | 91.200 | 89.820 | 90.000 | 90.000 | 19,490,835 |
| 2025-03-25 | 91.450 | 91.450 | 89.250 | 89.870 | 89.870 | 28,338,161 |
| 2025-03-24 | 91.500 | 91.680 | 89.810 | 91.450 | 91.450 | 29,654,478 |
| 2025-03-21 | 92.980 | 92.980 | 90.900 | 91.200 | 91.200 | 36,539,914 |
| 2025-03-20 | 93.800 | 94.290 | 93.000 | 93.270 | 93.270 | 27,204,001 |
| 2025-03-19 | 93.900 | 94.570 | 93.500 | 93.750 | 93.750 | 23,319,047 |
| 2025-03-18 | 93.990 | 95.800 | 93.900 | 94.100 | 94.100 | 29,866,634 |
| 2025-03-17 | 94.890 | 94.910 | 93.160 | 93.370 | 93.370 | 31,205,181 |
| 2025-03-14 | 92.980 | 95.610 | 92.500 | 94.810 | 94.810 | 40,137,622 |
| 2025-03-13 | 95.390 | 96.080 | 92.100 | 92.980 | 92.980 | 44,201,076 |
| 2025-03-12 | 96.500 | 97.050 | 95.710 | 95.900 | 95.900 | 28,639,010 |
| 2025-03-11 | 94.000 | 96.320 | 93.800 | 96.120 | 96.120 | 30,626,303 |
| 2025-03-10 | 96.390 | 97.290 | 95.010 | 95.660 | 95.660 | 38,451,869 |
| 2025-03-07 | 97.600 | 98.550 | 96.520 | 96.880 | 96.880 | 39,398,650 |
| 2025-03-06 | 98.850 | 100.30 | 98.370 | 98.660 | 98.660 | 56,756,728 |
| 2025-03-05 | 97.300 | 98.200 | 96.160 | 97.570 | 97.570 | 35,097,289 |
| 2025-03-04 | 95.000 | 99.070 | 94.610 | 97.280 | 97.280 | 44,469,412 |
| 2025-03-03 | 96.990 | 98.100 | 95.180 | 96.000 | 96.000 | 49,878,742 |
| 2025-02-28 | 101.00 | 101.59 | 97.670 | 97.790 | 97.790 | 67,840,823 |
| 2025-02-27 | 103.13 | 105.21 | 100.44 | 102.44 | 102.44 | 69,790,787 |
| 2025-02-26 | 102.86 | 105.50 | 100.06 | 104.00 | 104.00 | 88,991,060 |
| 2025-02-25 | 100.88 | 103.94 | 100.11 | 101.28 | 101.28 | 71,172,236 |
| 2025-02-24 | 103.00 | 106.86 | 102.00 | 103.40 | 103.40 | 74,722,539 |
| 2025-02-21 | 99.600 | 105.92 | 99.600 | 103.98 | 103.98 | 123,386,761 |
| 2025-02-20 | 101.00 | 101.40 | 98.880 | 99.210 | 99.210 | 56,493,994 |
| 2025-02-19 | 97.950 | 102.58 | 97.910 | 101.94 | 101.94 | 70,074,653 |
| 2025-02-18 | 101.01 | 101.27 | 98.170 | 98.280 | 98.280 | 50,546,212 |
| 2025-02-17 | 99.300 | 102.45 | 99.300 | 101.00 | 101.00 | 58,094,181 |
| 2025-02-14 | 99.960 | 100.87 | 98.160 | 99.080 | 99.080 | 56,713,536 |
| 2025-02-13 | 104.77 | 104.96 | 100.89 | 101.11 | 101.11 | 69,064,629 |
| 2025-02-12 | 101.50 | 104.44 | 99.410 | 104.32 | 104.32 | 97,586,005 |
| 2025-02-11 | 103.60 | 103.70 | 100.36 | 100.86 | 100.86 | 54,448,990 |
| 2025-02-10 | 102.80 | 104.52 | 101.01 | 103.85 | 103.85 | 66,856,305 |
| 2025-02-07 | 104.42 | 105.27 | 100.08 | 102.53 | 102.53 | 93,254,065 |
| 2025-02-06 | 100.11 | 106.43 | 99.660 | 104.43 | 104.43 | 89,396,981 |
| 2025-02-05 | 100.16 | 102.84 | 99.440 | 101.37 | 101.37 | 97,756,780 |
| 2025-01-27 | 98.380 | 98.390 | 93.900 | 93.940 | 93.940 | 52,844,572 |
| 2025-01-24 | 97.160 | 98.620 | 96.770 | 97.850 | 97.850 | 47,198,275 |
| 2025-01-23 | 102.80 | 103.87 | 96.700 | 96.840 | 96.840 | 86,850,578 |
| 2025-01-22 | 101.30 | 103.22 | 99.500 | 100.24 | 100.24 | 61,641,241 |
| 2025-01-21 | 101.50 | 104.35 | 101.10 | 101.84 | 101.84 | 74,435,300 |
| 2025-01-20 | 102.98 | 103.00 | 100.30 | 101.05 | 101.05 | 59,667,259 |
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.