Semiconductor Manufacturing International Corporation (688981.SS) SHH
107.06
+1.05(+0.99%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
107.06
+1.05(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 105.02 | 107.06 | 107.06 | 107.83 | 104.5 | 34.16M |
| March 12, 2026 | 107 | 106.01 | 106.01 | 108.55 | 104.95 | 28.88M |
| March 11, 2026 | 107.23 | 107.1 | 107.1 | 108.8 | 107 | 28M |
| March 10, 2026 | 106.9 | 105.91 | 105.91 | 107.37 | 105.88 | 15.75M |
| March 09, 2026 | 103.97 | 105.14 | 105.14 | 105.79 | 101.63 | 39.36M |
| March 06, 2026 | 107 | 106.5 | 106.5 | 108.34 | 106.17 | 34.05M |
| March 05, 2026 | 108.6 | 106.9 | 106.9 | 109.26 | 106.09 | 35.35M |
| March 04, 2026 | 107.32 | 106.72 | 106.72 | 109.7 | 106.12 | 23.42M |
| March 03, 2026 | 113.23 | 108.31 | 108.31 | 114.75 | 107.69 | 54.1M |
| March 02, 2026 | 112.88 | 112.53 | 112.53 | 114.2 | 112.3 | 34.98M |
| February 27, 2026 | 115.03 | 115 | 115 | 115.87 | 114.32 | 27.93M |
| February 26, 2026 | 116.13 | 116.65 | 116.65 | 117.23 | 114.29 | 32.7M |
| February 25, 2026 | 117 | 116.13 | 116.13 | 117.5 | 115.85 | 27.55M |
| February 24, 2026 | 118.03 | 115.82 | 115.82 | 118.18 | 115.62 | 27.62M |
| February 13, 2026 | 116.23 | 116.93 | 0 | 117.98 | 115.56 | 34.37M |
| February 12, 2026 | 115.55 | 116.58 | 0 | 117.18 | 115.11 | 33.36M |
| February 11, 2026 | 114 | 115.01 | 0 | 116.14 | 113.5 | 34.53M |
| February 10, 2026 | 115.2 | 116.2 | 0 | 116.9 | 114.85 | 34.04M |
| February 09, 2026 | 114.8 | 114.93 | 0 | 115.07 | 113.7 | 32.1M |
| February 06, 2026 | 110.14 | 112.7 | 0 | 114.6 | 110.14 | 40.82M |
| February 05, 2026 | 112.99 | 111.8 | 0 | 114.5 | 110.39 | 44.64M |
| February 04, 2026 | 114.5 | 114.84 | 0 | 114.99 | 113.15 | 35.14M |
| February 03, 2026 | 118.69 | 116.03 | 0 | 118.84 | 113.46 | 56.18M |
| February 02, 2026 | 121.4 | 117.06 | 0 | 122.59 | 116.8 | 59.67M |
| January 30, 2026 | 121.33 | 122.97 | 0 | 124.94 | 120.07 | 52.77M |
| January 29, 2026 | 127.6 | 122.4 | 0 | 127.81 | 122.16 | 71.56M |
| January 28, 2026 | 124.99 | 128.55 | 0 | 128.99 | 124.99 | 99.46M |
| January 27, 2026 | 122 | 124.05 | 0 | 125.74 | 119.22 | 65.53M |
| January 26, 2026 | 124.01 | 121.92 | 0 | 125.88 | 121.9 | 50.26M |
| January 23, 2026 | 126.8 | 124.96 | 0 | 127.37 | 124.03 | 49.06M |
| January 22, 2026 | 128.98 | 126.8 | 0 | 130.82 | 125.57 | 64.81M |
| January 21, 2026 | 120.93 | 127.19 | 0 | 128.89 | 120.58 | 97.05M |
| January 20, 2026 | 125 | 122.18 | 0 | 125.5 | 121.81 | 50.87M |
| January 19, 2026 | 127.05 | 125.29 | 0 | 128.5 | 125.12 | 47.75M |
| January 16, 2026 | 127.5 | 126.99 | 0 | 128.82 | 124.88 | 75.65M |
| January 15, 2026 | 123.49 | 124.44 | 0 | 125.5 | 122.33 | 55.66M |
| January 14, 2026 | 123.51 | 124.49 | 0 | 127.6 | 123.5 | 64.97M |
| January 13, 2026 | 127.49 | 123.63 | 0 | 128.15 | 122.86 | 65.21M |
| January 12, 2026 | 128.52 | 127.66 | 0 | 129.62 | 126.68 | 56.39M |
| January 09, 2026 | 129.15 | 128.88 | 0 | 130.01 | 127.77 | 51.13M |
| January 08, 2026 | 128.95 | 130.15 | 0 | 134.68 | 128.91 | 61.69M |
| January 07, 2026 | 131.84 | 129.98 | 0 | 132.82 | 128.85 | 59.8M |
| January 06, 2026 | 129 | 131.84 | 0 | 134.2 | 128.77 | 73.07M |
| January 05, 2026 | 126.84 | 129.95 | 0 | 130.17 | 126.2 | 91.14M |
| December 31, 2025 | 125.99 | 122.83 | 0 | 126.2 | 122.4 | 41.16M |
| December 30, 2025 | 124.45 | 125.28 | 0 | 126.69 | 124 | 60.5M |
| December 29, 2025 | 123 | 122.5 | 0 | 125.65 | 122.02 | 50.68M |
| December 26, 2025 | 122.58 | 122.1 | 0 | 124.79 | 121.16 | 40.24M |
| December 25, 2025 | 123 | 123.08 | 0 | 125.99 | 122.66 | 47.18M |
| December 24, 2025 | 122.5 | 123.41 | 0 | 124.38 | 121.11 | 62.96M |
| December 23, 2025 | 120.5 | 119.9 | 0 | 121.58 | 119.02 | 48.36M |
| December 22, 2025 | 114.6 | 120.45 | 0 | 121.44 | 114.6 | 81.01M |
| December 19, 2025 | 113.2 | 113.63 | 0 | 115.48 | 113 | 27.26M |
| December 18, 2025 | 112.8 | 112.8 | 0 | 115.72 | 112.75 | 31.47M |
| December 17, 2025 | 110.82 | 113.29 | 0 | 113.9 | 110.13 | 34.39M |
| December 16, 2025 | 112.5 | 110.7 | 0 | 113.35 | 110.27 | 32.34M |
| December 15, 2025 | 115.15 | 113.01 | 0 | 116.5 | 113 | 34.24M |
| December 12, 2025 | 113.61 | 116.8 | 0 | 117.42 | 111.6 | 58.5M |
| December 11, 2025 | 116.53 | 113.61 | 0 | 117.14 | 113.5 | 30.31M |
| December 10, 2025 | 115.58 | 116.31 | 0 | 116.59 | 113.44 | 31.57M |