Semiconductor Manufacturing International Corporation (HKG:0981)
Hong Kong · Delayed Price · Currency is HKD 52.50
-0.65 (-1.22%)
At close: Mar 27, 2026
smic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.10 | 53.45 | 51.80 | 52.50 | 52.50 | -1.22% | 55,576,930 |
| Mar 26, 2026 | 56.00 | 56.10 | 52.90 | 53.15 | 53.15 | -5.93% | 67,639,020 |
| Mar 25, 2026 | 55.60 | 57.70 | 55.60 | 56.50 | 56.50 | 2.36% | 55,556,750 |
| Mar 24, 2026 | 55.05 | 55.20 | 53.10 | 55.20 | 55.20 | 1.94% | 62,381,770 |
| Mar 23, 2026 | 55.00 | 55.95 | 52.80 | 54.15 | 54.15 | -4.83% | 107,629,300 |
| Mar 20, 2026 | 59.75 | 60.45 | 56.30 | 56.90 | 56.90 | -4.77% | 86,432,960 |
| Mar 19, 2026 | 60.50 | 61.10 | 59.25 | 59.75 | 59.75 | -3.16% | 68,178,940 |
| Mar 18, 2026 | 62.30 | 62.70 | 61.10 | 61.70 | 61.70 | -0.24% | 38,618,450 |
| Mar 17, 2026 | 63.15 | 63.35 | 61.10 | 61.85 | 61.85 | -1.04% | 44,776,120 |
| Mar 16, 2026 | 61.85 | 64.15 | 60.50 | 62.50 | 62.50 | 0.48% | 53,596,360 |
| Mar 13, 2026 | 62.60 | 62.90 | 61.30 | 62.20 | 62.20 | -1.43% | 40,672,850 |
| Mar 12, 2026 | 63.10 | 65.60 | 62.40 | 63.10 | 63.10 | -1.02% | 41,020,360 |
| Mar 11, 2026 | 64.50 | 65.40 | 63.35 | 63.75 | 63.75 | -0.70% | 39,428,900 |
| Mar 10, 2026 | 62.35 | 64.20 | 61.80 | 64.20 | 64.20 | 5.51% | 58,878,830 |
| Mar 9, 2026 | 58.80 | 61.30 | 58.30 | 60.85 | 60.85 | -1.54% | 69,946,050 |
| Mar 6, 2026 | 61.65 | 63.60 | 61.10 | 61.80 | 61.80 | 0.49% | 70,796,220 |
| Mar 5, 2026 | 63.00 | 63.55 | 61.25 | 61.50 | 61.50 | 0.41% | 50,672,820 |
| Mar 4, 2026 | 61.00 | 63.20 | 60.70 | 61.25 | 61.25 | -2.08% | 60,414,850 |
| Mar 3, 2026 | 65.25 | 65.50 | 61.00 | 62.55 | 62.55 | -3.17% | 85,167,590 |
| Mar 2, 2026 | 66.60 | 67.60 | 64.55 | 64.60 | 64.60 | -5.00% | 91,011,720 |
| Feb 27, 2026 | 67.60 | 69.00 | 66.45 | 68.00 | 68.00 | 0.59% | 36,167,810 |
| Feb 26, 2026 | 70.65 | 70.65 | 67.60 | 67.60 | 67.60 | -3.22% | 56,464,700 |
| Feb 25, 2026 | 70.55 | 71.00 | 69.80 | 69.85 | 69.85 | 0.65% | 43,679,240 |
| Feb 24, 2026 | 69.90 | 70.80 | 68.60 | 69.40 | 69.40 | -2.39% | 51,793,100 |
| Feb 23, 2026 | 68.40 | 71.75 | 68.40 | 71.10 | 71.10 | 5.02% | 23,965,390 |
| Feb 20, 2026 | 69.90 | 70.45 | 67.70 | 67.70 | 67.70 | -3.15% | 13,802,970 |
| Feb 16, 2026 | 70.45 | 70.65 | 69.25 | 69.90 | 69.90 | -0.64% | 7,346,214 |
| Feb 13, 2026 | 69.10 | 71.40 | 68.65 | 70.35 | 70.35 | 0.79% | 49,969,180 |
| Feb 12, 2026 | 70.80 | 71.00 | 69.35 | 69.80 | 69.80 | -0.29% | 40,928,210 |
| Feb 11, 2026 | 69.85 | 70.00 | 68.25 | 70.00 | 70.00 | -2.17% | 88,262,550 |
| Feb 10, 2026 | 71.20 | 71.95 | 70.15 | 71.55 | 71.55 | 1.71% | 45,008,670 |
| Feb 9, 2026 | 69.60 | 71.75 | 69.00 | 70.35 | 70.35 | 4.07% | 54,489,470 |
| Feb 6, 2026 | 66.00 | 69.05 | 65.75 | 67.60 | 67.60 | 0.22% | 53,161,260 |
| Feb 5, 2026 | 67.20 | 67.80 | 65.50 | 67.45 | 67.45 | -1.89% | 75,575,660 |
| Feb 4, 2026 | 69.80 | 69.85 | 67.80 | 68.75 | 68.75 | -2.41% | 69,297,920 |
| Feb 3, 2026 | 73.20 | 73.70 | 69.35 | 70.45 | 70.45 | -2.42% | 92,793,140 |
| Feb 2, 2026 | 75.00 | 75.00 | 70.85 | 72.20 | 72.20 | -4.24% | 97,837,850 |
| Jan 30, 2026 | 76.00 | 77.00 | 74.50 | 75.40 | 75.40 | -2.39% | 52,788,930 |
| Jan 29, 2026 | 79.70 | 79.80 | 75.85 | 77.25 | 77.25 | -2.59% | 74,734,380 |
| Jan 28, 2026 | 77.20 | 79.90 | 77.15 | 79.30 | 79.30 | 3.52% | 98,301,720 |
| Jan 27, 2026 | 75.50 | 77.15 | 73.95 | 76.60 | 76.60 | 1.39% | 60,791,310 |
| Jan 26, 2026 | 77.40 | 77.45 | 74.70 | 75.55 | 75.55 | -3.27% | 53,747,540 |
| Jan 23, 2026 | 78.50 | 78.55 | 76.85 | 78.10 | 78.10 | 0.32% | 36,489,260 |
| Jan 22, 2026 | 78.50 | 79.45 | 76.40 | 77.85 | 77.85 | 0.78% | 50,921,070 |
| Jan 21, 2026 | 73.45 | 77.75 | 73.35 | 77.25 | 77.25 | 3.69% | 75,590,190 |
| Jan 20, 2026 | 77.40 | 77.60 | 73.75 | 74.50 | 74.50 | -3.25% | 65,838,020 |
| Jan 19, 2026 | 79.20 | 80.10 | 77.00 | 77.00 | 77.00 | -2.78% | 52,927,090 |
| Jan 16, 2026 | 78.80 | 79.70 | 77.60 | 79.20 | 79.20 | 2.39% | 88,248,910 |
| Jan 15, 2026 | 75.50 | 78.40 | 74.95 | 77.35 | 77.35 | 1.84% | 72,736,220 |
| Jan 14, 2026 | 74.60 | 76.45 | 74.15 | 75.95 | 75.95 | 2.01% | 80,458,540 |