Semiconductor Manufacturing International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.940 | 4.060 | 3.920 | 4.040 | 4.040 | 7,105,508 |
| 2025-10-28 | 4.140 | 4.180 | 3.900 | 3.940 | 3.940 | 15,653,440 |
| 2025-10-27 | 4.040 | 4.160 | 4.020 | 4.120 | 4.120 | 9,258,372 |
| 2025-10-24 | 3.860 | 4.020 | 3.860 | 4.020 | 4.020 | 9,959,823 |
| 2025-10-22 | 3.720 | 3.780 | 3.640 | 3.720 | 3.720 | 5,881,499 |
| 2025-10-21 | 3.760 | 3.800 | 3.660 | 3.700 | 3.700 | 12,153,240 |
| 2025-10-20 | 3.580 | 3.600 | 3.500 | 3.560 | 3.560 | 6,358,573 |
| 2025-10-17 | 3.520 | 3.540 | 3.360 | 3.360 | 3.360 | 50,555,570 |
| 2025-10-16 | 3.740 | 3.760 | 3.580 | 3.640 | 3.640 | 10,134,000 |
| 2025-10-15 | 3.600 | 3.800 | 3.540 | 3.800 | 3.800 | 13,622,600 |
| 2025-10-14 | 3.740 | 3.780 | 3.580 | 3.620 | 3.620 | 18,190,520 |
| 2025-10-10 | 3.960 | 3.980 | 3.800 | 3.900 | 3.900 | 17,470,330 |
| 2025-10-09 | 4.520 | 4.560 | 4.060 | 4.160 | 4.160 | 39,260,970 |
| 2025-10-08 | 4.480 | 4.480 | 4.360 | 4.380 | 4.380 | 22,127,460 |
| 2025-10-07 | 4.540 | 4.560 | 4.520 | 4.560 | 4.560 | 3,599,737 |
| 2025-10-06 | 4.420 | 4.560 | 4.360 | 4.500 | 4.500 | 29,786,550 |
| 2025-10-03 | 4.440 | 4.560 | 4.360 | 4.560 | 4.560 | 19,916,460 |
| 2025-10-02 | 4.240 | 4.480 | 4.220 | 4.480 | 4.480 | 25,409,580 |
| 2025-10-01 | 3.940 | 4.320 | 3.940 | 4.280 | 4.280 | 13,909,070 |
| 2025-09-30 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 14,788,850 |
| 2025-09-29 | 3.640 | 3.760 | 3.620 | 3.760 | 3.760 | 7,651,824 |
| 2025-09-26 | 3.740 | 3.800 | 3.540 | 3.580 | 3.580 | 13,672,040 |
| 2025-09-25 | 3.820 | 3.840 | 3.680 | 3.760 | 3.760 | 13,401,820 |
| 2025-09-24 | 3.660 | 3.800 | 3.640 | 3.740 | 3.740 | 16,336,520 |
| 2025-09-23 | 3.480 | 3.540 | 3.420 | 3.520 | 3.520 | 16,794,710 |
| 2025-09-22 | 3.480 | 3.580 | 3.460 | 3.540 | 3.540 | 12,283,770 |
| 2025-09-19 | 3.420 | 3.440 | 3.320 | 3.380 | 3.380 | 13,617,200 |
| 2025-09-18 | 3.520 | 3.520 | 3.280 | 3.420 | 3.420 | 26,473,840 |
| 2025-09-17 | 3.180 | 3.400 | 3.180 | 3.380 | 3.380 | 12,748,300 |
| 2025-09-16 | 3.020 | 3.080 | 2.980 | 3.060 | 3.060 | 7,374,927 |
| 2025-09-15 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 6,853,895 |
| 2025-09-12 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 8,742,242 |
| 2025-09-11 | 3.040 | 3.100 | 3.040 | 3.060 | 3.060 | 13,148,130 |
| 2025-09-10 | 2.840 | 2.940 | 2.840 | 2.940 | 2.940 | 15,062,230 |
| 2025-09-09 | 2.840 | 2.860 | 2.780 | 2.800 | 2.800 | 6,290,467 |
| 2025-09-08 | 2.760 | 2.840 | 2.740 | 2.800 | 2.800 | 6,336,575 |
| 2025-09-05 | 2.840 | 2.940 | 2.760 | 2.880 | 2.880 | 12,924,280 |
| 2025-09-04 | 2.780 | 2.800 | 2.700 | 2.760 | 2.760 | 18,433,260 |
| 2025-09-03 | 2.980 | 3.000 | 2.920 | 2.960 | 2.960 | 5,687,102 |
| 2025-09-02 | 3.020 | 3.020 | 2.860 | 3.000 | 3.000 | 17,851,300 |
| 2025-09-01 | 3.040 | 3.140 | 3.040 | 3.100 | 3.100 | 10,042,080 |
| 2025-08-29 | 3.040 | 3.040 | 2.940 | 2.980 | 2.980 | 14,509,650 |
| 2025-08-28 | 2.960 | 3.080 | 2.920 | 3.080 | 3.080 | 16,701,360 |
| 2025-08-27 | 2.900 | 3.000 | 2.740 | 2.780 | 2.780 | 15,210,100 |
| 2025-08-26 | 2.800 | 2.820 | 2.720 | 2.760 | 2.760 | 6,957,968 |
| 2025-08-25 | 2.860 | 2.880 | 2.740 | 2.840 | 2.840 | 13,761,100 |
| 2025-08-22 | 2.740 | 2.960 | 2.700 | 2.900 | 2.900 | 12,524,290 |
← NewerPage 5 of 5 · 287 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.