Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 96.510 | 104.77 | 96.510 | 102.70 | 102.70 | 109,403,228 |
| 2025-01-16 | 102.18 | 104.46 | 96.600 | 96.600 | 96.600 | 103,477,465 |
| 2025-01-15 | 97.500 | 102.29 | 97.300 | 99.550 | 99.550 | 77,659,234 |
| 2025-01-14 | 96.950 | 99.580 | 94.450 | 98.770 | 98.770 | 92,888,106 |
| 2025-01-13 | 91.000 | 95.860 | 89.880 | 95.020 | 95.020 | 68,025,640 |
| 2025-01-10 | 90.850 | 96.680 | 90.850 | 93.180 | 93.180 | 89,988,928 |
| 2025-01-09 | 88.400 | 93.330 | 88.100 | 91.320 | 91.320 | 72,416,451 |
| 2025-01-08 | 88.880 | 91.280 | 85.990 | 88.820 | 88.820 | 68,790,730 |
| 2025-01-07 | 87.100 | 90.750 | 86.000 | 90.600 | 90.600 | 67,214,796 |
| 2025-01-06 | 88.840 | 89.600 | 85.720 | 86.940 | 86.940 | 43,831,308 |
| 2025-01-03 | 90.100 | 91.130 | 87.530 | 88.310 | 88.310 | 61,288,981 |
| 2025-01-02 | 93.810 | 95.090 | 88.500 | 89.960 | 89.960 | 84,971,056 |
| 2024-12-31 | 99.000 | 99.580 | 94.590 | 94.620 | 94.620 | 87,823,797 |
| 2024-12-30 | 96.600 | 100.53 | 96.000 | 99.290 | 99.290 | 90,657,304 |
| 2024-12-27 | 96.780 | 102.37 | 96.490 | 97.510 | 97.510 | 114,471,630 |
| 2024-12-26 | 98.000 | 98.880 | 96.150 | 96.730 | 96.730 | 71,104,586 |
| 2024-12-25 | 96.480 | 99.800 | 96.380 | 97.990 | 97.990 | 98,532,907 |
| 2024-12-24 | 95.990 | 97.340 | 92.990 | 96.860 | 96.860 | 91,204,508 |
| 2024-12-23 | 93.690 | 99.200 | 93.600 | 95.180 | 95.180 | 145,675,567 |
| 2024-12-20 | 85.070 | 98.800 | 85.070 | 94.280 | 94.280 | 176,770,271 |
| 2024-12-19 | 82.300 | 86.530 | 81.880 | 85.440 | 85.440 | 67,399,207 |
| 2024-12-18 | 82.820 | 83.950 | 82.090 | 83.400 | 83.400 | 48,400,022 |
| 2024-12-17 | 81.350 | 83.100 | 81.310 | 82.190 | 82.190 | 40,662,192 |
| 2024-12-16 | 82.300 | 83.200 | 81.210 | 81.500 | 81.500 | 47,629,570 |
| 2024-12-13 | 86.810 | 86.810 | 82.850 | 82.990 | 82.990 | 82,003,231 |
| 2024-12-12 | 87.160 | 88.200 | 85.690 | 87.170 | 87.170 | 44,489,757 |
| 2024-12-11 | 87.110 | 88.330 | 86.500 | 86.820 | 86.820 | 40,065,377 |
| 2024-12-10 | 91.490 | 91.990 | 87.790 | 88.000 | 88.000 | 69,668,121 |
| 2024-12-09 | 88.060 | 88.750 | 85.990 | 86.780 | 86.780 | 42,411,257 |
| 2024-12-06 | 86.500 | 89.690 | 86.300 | 88.930 | 88.930 | 54,044,117 |
| 2024-12-05 | 86.200 | 88.260 | 86.140 | 87.000 | 87.000 | 39,595,741 |
| 2024-12-04 | 90.530 | 91.000 | 87.250 | 87.670 | 87.670 | 68,106,713 |
| 2024-12-03 | 89.670 | 90.350 | 86.030 | 87.230 | 87.230 | 58,676,009 |
| 2024-12-02 | 89.900 | 90.690 | 88.010 | 89.490 | 89.490 | 64,010,784 |
| 2024-11-29 | 86.830 | 93.450 | 85.640 | 90.100 | 90.100 | 87,940,358 |
| 2024-11-28 | 88.200 | 90.300 | 86.830 | 87.080 | 87.080 | 61,110,137 |
| 2024-11-27 | 84.650 | 89.040 | 83.130 | 88.000 | 88.000 | 77,430,532 |
| 2024-11-26 | 85.970 | 86.660 | 85.030 | 85.100 | 85.100 | 35,363,542 |
| 2024-11-25 | 88.760 | 88.770 | 84.520 | 86.160 | 86.160 | 76,905,909 |
| 2024-11-22 | 94.700 | 95.500 | 88.550 | 88.770 | 88.770 | 79,240,108 |
| 2024-11-21 | 93.000 | 94.900 | 92.500 | 93.500 | 93.500 | 56,197,106 |
| 2024-11-20 | 94.000 | 94.570 | 92.600 | 93.280 | 93.280 | 58,507,495 |
| 2024-11-19 | 92.100 | 95.390 | 90.220 | 94.900 | 94.900 | 83,159,684 |
| 2024-11-18 | 95.700 | 97.500 | 91.370 | 92.300 | 92.300 | 82,897,403 |
| 2024-11-15 | 96.870 | 98.700 | 94.900 | 94.910 | 94.910 | 71,066,743 |
| 2024-11-14 | 99.130 | 102.00 | 96.610 | 96.870 | 96.870 | 76,194,102 |
| 2024-11-13 | 99.900 | 100.90 | 97.880 | 99.140 | 99.140 | 80,759,477 |
| 2024-11-12 | 102.60 | 104.87 | 100.00 | 101.11 | 101.11 | 108,866,759 |
| 2024-11-11 | 104.60 | 108.30 | 100.62 | 104.98 | 104.98 | 138,069,018 |
| 2024-11-08 | 107.30 | 109.50 | 100.00 | 100.30 | 100.30 | 160,957,144 |
| 2024-11-07 | 94.200 | 105.00 | 94.010 | 101.89 | 101.89 | 126,253,030 |
| 2024-11-06 | 97.000 | 99.970 | 93.330 | 96.040 | 96.040 | 141,798,577 |
| 2024-11-05 | 87.480 | 96.000 | 87.010 | 95.800 | 95.800 | 145,383,344 |
| 2024-11-04 | 84.630 | 87.190 | 84.180 | 86.810 | 86.810 | 57,658,272 |
| 2024-11-01 | 85.190 | 88.250 | 84.810 | 84.810 | 84.810 | 88,351,026 |
| 2024-10-31 | 85.480 | 88.940 | 83.700 | 86.930 | 86.930 | 116,611,336 |
| 2024-10-30 | 91.790 | 92.780 | 84.850 | 85.820 | 85.820 | 160,870,949 |
| 2024-10-29 | 92.780 | 96.550 | 92.290 | 92.300 | 92.300 | 113,267,083 |
| 2024-10-28 | 93.000 | 93.980 | 92.000 | 93.100 | 93.100 | 72,566,797 |
| 2024-10-25 | 94.560 | 98.660 | 92.520 | 93.700 | 93.700 | 110,646,384 |
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.