Semiconductor Manufacturing International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 485 |
| 2026-01-29 | 2.180 | 2.180 | 2.140 | 2.160 | 2.160 | 4,472 |
| 2026-01-28 | 2.140 | 2.180 | 2.140 | 2.180 | 2.180 | 27,105 |
| 2026-01-27 | 2.120 | 2.140 | 2.080 | 2.080 | 2.080 | 3,100 |
| 2026-01-26 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 1,404 |
| 2026-01-23 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 7,602 |
| 2026-01-22 | 2.140 | 2.140 | 2.120 | 2.120 | 2.120 | 3,923 |
| 2026-01-21 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 8,700 |
| 2026-01-20 | 2.140 | 2.140 | 2.080 | 2.100 | 2.100 | 68,406 |
| 2026-01-19 | 2.200 | 2.200 | 2.140 | 2.180 | 2.180 | 18,558 |
| 2026-01-16 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 800 |
| 2026-01-15 | 2.100 | 2.180 | 2.100 | 2.180 | 2.180 | 20,766 |
| 2026-01-14 | 2.100 | 2.120 | 2.080 | 2.120 | 2.120 | 39,677 |
| 2026-01-13 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2,249 |
| 2026-01-12 | 2.100 | 2.100 | 2.080 | 2.100 | 2.100 | 644 |
| 2026-01-09 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 118 |
| 2026-01-08 | 2.120 | 2.140 | 2.080 | 2.080 | 2.080 | 153,900 |
| 2026-01-07 | 2.100 | 2.120 | 2.040 | 2.060 | 2.060 | 238,209 |
| 2026-01-06 | 2.120 | 2.140 | 2.060 | 2.060 | 2.060 | 492,753 |
| 2026-01-05 | 2.100 | 2.140 | 2.080 | 2.120 | 2.120 | 84,558 |
| 2025-12-30 | 2.000 | 2.020 | 1.980 | 2.020 | 2.020 | 316,963 |
| 2025-12-29 | 1.970 | 1.970 | 1.910 | 1.910 | 1.910 | 119,499 |
| 2025-12-26 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 27,009 |
| 2025-12-25 | 1.950 | 1.970 | 1.950 | 1.960 | 1.960 | 8,602 |
| 2025-12-24 | 1.940 | 1.960 | 1.930 | 1.950 | 1.950 | 49,362 |
| 2025-12-23 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 38,715 |
| 2025-12-22 | 1.870 | 1.930 | 1.870 | 1.890 | 1.890 | 60,231 |
| 2025-12-19 | 1.800 | 1.820 | 1.790 | 1.790 | 1.790 | 29,429 |
| 2025-12-18 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 55,501 |
| 2025-12-17 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 36,056 |
| 2025-12-16 | 1.720 | 1.750 | 1.710 | 1.750 | 1.750 | 102,583 |
| 2025-12-15 | 1.820 | 1.820 | 1.760 | 1.770 | 1.770 | 89,854 |
| 2025-12-12 | 1.850 | 1.880 | 1.840 | 1.840 | 1.840 | 33,657 |
| 2025-12-11 | 1.870 | 1.870 | 1.830 | 1.850 | 1.850 | 46,512 |
| 2025-12-09 | 1.950 | 1.960 | 1.890 | 1.910 | 1.910 | 59,470 |
| 2025-12-08 | 1.990 | 2.020 | 1.980 | 1.990 | 1.990 | 37,000 |
| 2025-12-04 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 30,545 |
| 2025-12-03 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 20,789 |
| 2025-12-02 | 1.920 | 1.920 | 1.890 | 1.910 | 1.910 | 2,997 |
| 2025-12-01 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 30,175 |
| 2025-11-28 | 1.920 | 1.920 | 1.910 | 1.920 | 1.920 | 4,349 |
| 2025-11-27 | 1.960 | 1.960 | 1.900 | 1.920 | 1.920 | 22,940 |
| 2025-11-26 | 1.910 | 1.950 | 1.910 | 1.930 | 1.930 | 30,558 |
| 2025-11-25 | 1.960 | 1.960 | 1.880 | 1.910 | 1.910 | 26,997 |
| 2025-11-24 | 1.870 | 1.920 | 1.820 | 1.920 | 1.920 | 45,499 |
| 2025-11-21 | 1.960 | 1.980 | 1.930 | 1.940 | 1.940 | 109,567 |
| 2025-11-20 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 35,070 |
← NewerPage 4 of 4 · 227 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.