Semiconductor Manufacturing International Corporation - 688981.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	122.93	122.11	122.11	124.18	122.05	38.23M
November 06, 2025	121.9	124.85	124.85	125.99	121.05	73.15M
November 05, 2025	116.9	119.78	119.78	121.1	116.5	48.5M
November 04, 2025	121	119.88	119.88	122.66	119	47.74M
November 03, 2025	122	120.21	120.21	122.6	117.55	74.77M
October 31, 2025	128.03	124.18	124.18	128.7	124.18	69.17M
October 30, 2025	133	128.55	128.55	133	128.51	69.29M
October 29, 2025	132	133	133	134.53	130.31	68.85M
October 28, 2025	133	132.69	132.69	135.8	132	69.52M
October 27, 2025	137.5	134.5	134.5	137.5	132.3	101.26M
October 24, 2025	130.3	134.06	134.06	134.8	128.9	102.45M
October 23, 2025	125.18	128.3	128.3	128.5	124.01	63.43M
October 22, 2025	125.42	126.81	126.81	129.27	123.81	65.4M
October 21, 2025	123.8	127.19	127.19	127.85	122.61	78.42M
October 20, 2025	124.1	122.63	122.63	125.18	121.69	57.12M
October 17, 2025	126.85	121.98	121.98	127.32	120.87	82.05M
October 16, 2025	127.8	127.3	127.3	130.28	126.6	61.23M
October 15, 2025	127.18	129.56	129.56	129.73	124.6	80.8M
October 14, 2025	136.96	127.2	127.2	137.8	125.8	132.1M
October 13, 2025	126	136.47	136.47	136.48	126	140.3M
October 10, 2025	134.87	127.95	127.95	134.94	127.17	161.74M
October 09, 2025	144	138.91	138.91	153	137	166.28M
September 30, 2025	138.5	140.13	140.13	142	136.6	98.62M
September 29, 2025	131	136.02	136.02	136.02	129.16	102.72M
September 26, 2025	132.71	132.27	132.27	135.95	131.2	91.24M
September 25, 2025	133	134.11	134.11	137.8	132.31	103.26M
September 24, 2025	126.88	134.98	134.98	137.98	126.23	146.09M
September 23, 2025	127.64	128.51	128.51	129.33	122.63	144.13M
September 22, 2025	120.54	128.92	128.92	129.83	119.05	158.83M
September 19, 2025	123	121.34	121.34	127.4	120.11	144.91M
September 18, 2025	119.98	122.15	122.15	127.49	116.35	193.16M
September 17, 2025	110.8	117.39	117.39	120.8	109.8	152.85M
September 16, 2025	109	109.78	109.78	111.86	108.09	86.63M
September 15, 2025	110.55	108.66	108.66	112.55	107.5	94.68M
September 12, 2025	109.28	108.42	108.42	112.49	108.01	115.9M
September 11, 2025	102.62	110.28	110.28	112.8	99.98	146.75M
September 10, 2025	103	103.91	103.91	105.96	102.13	103.99M
September 09, 2025	102	102.99	102.99	108.65	101.2	157.47M
September 08, 2025	114.76	114.76	114.76	114.76	114.76	0
September 05, 2025	114.76	114.76	114.76	114.76	114.76	0
September 04, 2025	114.76	114.76	114.76	114.76	114.76	0
September 03, 2025	114.76	114.76	114.76	114.76	114.76	0
September 02, 2025	114.76	114.76	114.76	114.76	114.76	0
September 01, 2025	114.76	114.76	114.76	114.76	114.76	0
August 29, 2025	114	114.76	114.76	116	112.26	163.97M
August 28, 2025	102	119.22	119.22	119.22	101.99	242.03M
August 27, 2025	102.2	101.51	101.51	106.69	100.59	142.26M
August 26, 2025	101	100.93	100.93	102.57	100.13	85.61M
August 25, 2025	106	103.17	103.17	109.24	101.1	176.06M
August 22, 2025	92.5	103.97	103.97	105	92.42	206.19M
August 21, 2025	92.3	91.05	91.05	94.11	90.8	60.68M
August 20, 2025	89.4	92.28	92.28	92.49	88.19	85.87M
August 19, 2025	91.67	89.35	89.35	92.48	89.35	74.47M
August 18, 2025	93.5	92.31	92.31	95.17	91.36	83.34M
August 15, 2025	89	91.84	91.84	93.3	88.48	69.05M
August 14, 2025	88.69	89.46	89.46	92.58	88.69	74.15M
August 13, 2025	88.01	88.66	88.66	89.23	88	38.43M
August 12, 2025	86.95	88.52	88.52	90.1	86.42	55.16M
August 11, 2025	86.69	86.96	86.96	87.18	86.22	27.92M
August 08, 2025	88	86.66	86.66	88.5	86.66	58.47M

Semiconductor Manufacturing International Corporation (688981.SS) SHH