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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	90.7	90.59	90.59	91.7	89.75	31.53M
August 06, 2025	89.86	90.78	90.78	91	89.53	26.78M
August 05, 2025	89.85	90	90	90.58	89.58	19.57M
August 04, 2025	87.95	90.07	90.07	90.63	87.88	28.61M
August 01, 2025	89.2	88.29	88.29	90.33	88.02	27.41M
July 31, 2025	90.32	89.5	89.5	92.75	89.46	46.2M
July 30, 2025	91.7	90.36	90.36	91.83	89.74	31M
July 29, 2025	92	92.17	92.17	92.63	90.81	29.41M
July 28, 2025	93.64	92.18	92.18	93.69	91.96	34.26M
July 25, 2025	91.74	93.47	93.47	93.68	90.99	44.21M
July 24, 2025	89.1	91.75	91.75	92.9	89	52.23M
July 23, 2025	88.9	89.39	89.39	90.19	88.3	31.65M
July 22, 2025	88.7	89.08	89.08	90.55	88.5	29.74M
July 21, 2025	88.45	89.02	89.02	89.52	88.04	22.27M
July 18, 2025	88.75	88.51	88.51	89.13	87.93	22M
July 17, 2025	87.06	88.79	88.79	89	86.32	28.79M
July 16, 2025	87.73	87.12	87.12	88.2	86.77	19.67M
July 15, 2025	87.15	87.89	87.89	87.95	86.61	20.62M
July 14, 2025	88.3	87.52	87.52	88.49	87.47	18.98M
July 11, 2025	85.7	88.16	88.16	89.34	85.4	46.99M
July 10, 2025	85.61	85.67	85.67	86.17	85.5	17.56M
July 09, 2025	86.65	85.85	85.85	86.86	85.52	18.31M
July 08, 2025	85.49	86.74	86.74	86.85	85.18	21.77M
July 07, 2025	85.69	85.48	85.48	86.86	85.37	13.53M

Semiconductor Manufacturing International Corporation (688981.SS) SHH