Semiconductor Manufacturing International Corporation (HKG:0981)
Hong Kong · Delayed Price · Currency is HKD 60.90
-0.65 (-1.06%)
Oct 7, 2026, 3:35 PM HKT
smic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 61.55 | 61.55 | 60.30 | 60.90 | 60.90 | -1.06% | 6,981,411 |
| Oct 6, 2026 | 61.90 | 62.35 | 61.30 | 61.55 | 61.55 | 0.41% | 5,648,342 |
| Oct 5, 2026 | 60.25 | 62.15 | 59.65 | 61.30 | 61.30 | 1.74% | 16,698,170 |
| Oct 2, 2026 | 60.30 | 60.65 | 59.35 | 60.25 | 60.25 | -0.66% | 15,858,457 |
| Sep 30, 2026 | 61.00 | 61.60 | 59.05 | 60.65 | 60.65 | -0.66% | 55,132,048 |
| Sep 29, 2026 | 61.00 | 61.40 | 60.00 | 61.05 | 61.05 | - | 42,915,525 |
| Sep 28, 2026 | 63.25 | 63.70 | 60.75 | 61.05 | 61.05 | -3.63% | 54,437,100 |
| Sep 25, 2026 | 63.70 | 63.70 | 62.35 | 63.35 | 63.35 | -0.71% | 10,856,414 |
| Sep 24, 2026 | 63.55 | 63.80 | 62.50 | 63.80 | 63.80 | - | 30,909,076 |
| Sep 23, 2026 | 64.85 | 64.85 | 63.60 | 63.80 | 63.80 | -0.78% | 24,588,370 |
| Sep 22, 2026 | 67.00 | 67.30 | 63.80 | 64.30 | 64.30 | -1.98% | 53,930,890 |
| Sep 21, 2026 | 65.05 | 66.60 | 64.50 | 65.60 | 65.60 | 0.69% | 36,861,516 |
| Sep 18, 2026 | 63.95 | 65.50 | 62.75 | 65.15 | 65.15 | 4.41% | 72,927,685 |
| Sep 17, 2026 | 62.75 | 63.60 | 61.55 | 62.40 | 62.40 | -1.96% | 33,287,998 |
| Sep 16, 2026 | 61.45 | 63.95 | 60.75 | 63.65 | 63.65 | 4.77% | 57,375,226 |
| Sep 15, 2026 | 61.30 | 62.85 | 60.55 | 60.75 | 60.75 | -0.90% | 37,725,627 |
| Sep 14, 2026 | 61.95 | 62.30 | 60.95 | 61.30 | 61.30 | -2.93% | 49,639,101 |
| Sep 11, 2026 | 62.60 | 63.50 | 61.50 | 63.15 | 63.15 | -0.47% | 42,953,970 |
| Sep 10, 2026 | 64.30 | 64.70 | 63.00 | 63.45 | 63.45 | -2.38% | 54,397,287 |
| Sep 9, 2026 | 65.95 | 66.45 | 64.60 | 65.00 | 65.00 | -0.54% | 40,250,604 |
| Sep 8, 2026 | 68.15 | 68.45 | 64.95 | 65.35 | 65.35 | -4.32% | 74,893,984 |
| Sep 7, 2026 | 67.85 | 69.30 | 67.45 | 68.30 | 68.30 | 1.64% | 56,877,350 |
| Sep 4, 2026 | 69.00 | 69.30 | 66.00 | 67.20 | 67.20 | -1.25% | 84,932,760 |
| Sep 3, 2026 | 69.00 | 69.20 | 67.10 | 68.05 | 68.05 | -0.29% | 31,739,622 |
| Sep 2, 2026 | 68.05 | 68.65 | 66.75 | 68.25 | 68.25 | -0.87% | 37,991,610 |
| Sep 1, 2026 | 69.90 | 70.65 | 68.55 | 68.85 | 68.85 | -2.69% | 29,611,213 |
| Aug 31, 2026 | 69.00 | 71.35 | 67.75 | 70.75 | 70.75 | 0.86% | 42,704,651 |
| Aug 28, 2026 | 71.60 | 72.90 | 69.85 | 70.15 | 70.15 | -1.61% | 38,194,303 |
| Aug 27, 2026 | 71.00 | 72.25 | 70.30 | 71.30 | 71.30 | 2.30% | 45,895,527 |
| Aug 26, 2026 | 68.15 | 71.50 | 68.15 | 69.70 | 69.70 | 2.73% | 67,433,794 |
| Aug 25, 2026 | 66.75 | 68.20 | 65.55 | 67.85 | 67.85 | 1.65% | 59,743,673 |
| Aug 24, 2026 | 72.45 | 72.45 | 66.30 | 66.75 | 66.75 | -7.93% | 127,672,431 |
| Aug 21, 2026 | 72.20 | 73.90 | 71.65 | 72.50 | 72.50 | 0.55% | 38,617,310 |
| Aug 20, 2026 | 73.70 | 74.50 | 71.50 | 72.10 | 72.10 | -1.23% | 57,616,920 |
| Aug 19, 2026 | 73.50 | 74.90 | 70.25 | 73.00 | 73.00 | -3.76% | 139,632,600 |
| Aug 18, 2026 | 75.30 | 77.75 | 73.60 | 75.85 | 75.85 | 0.93% | 111,652,600 |
| Aug 17, 2026 | 71.30 | 76.60 | 71.20 | 75.15 | 75.15 | 6.14% | 137,337,100 |
| Aug 14, 2026 | 70.75 | 72.35 | 68.80 | 70.80 | 70.80 | 4.81% | 170,311,800 |
| Aug 13, 2026 | 68.30 | 70.30 | 67.40 | 67.55 | 67.55 | 0.22% | 90,173,790 |
| Aug 12, 2026 | 65.65 | 68.50 | 65.35 | 67.40 | 67.40 | 3.22% | 66,915,910 |
| Aug 11, 2026 | 65.75 | 67.05 | 65.05 | 65.30 | 65.30 | -1.36% | 38,174,540 |
| Aug 10, 2026 | 67.80 | 67.85 | 65.10 | 66.20 | 66.20 | -1.05% | 50,125,070 |
| Aug 7, 2026 | 65.80 | 67.40 | 64.75 | 66.90 | 66.90 | 2.37% | 79,420,450 |
| Aug 6, 2026 | 66.15 | 67.10 | 64.20 | 65.35 | 65.35 | -3.90% | 90,801,600 |
| Aug 5, 2026 | 66.00 | 69.05 | 65.50 | 68.00 | 68.00 | 4.13% | 97,601,650 |
| Aug 4, 2026 | 62.80 | 65.90 | 62.45 | 65.30 | 65.30 | 4.98% | 100,800,218 |
| Aug 3, 2026 | 63.10 | 63.80 | 61.30 | 62.20 | 62.20 | -1.66% | 82,857,600 |
| Jul 31, 2026 | 67.00 | 67.50 | 62.75 | 63.25 | 63.25 | 2.02% | 147,608,900 |
| Jul 30, 2026 | 66.10 | 67.45 | 61.80 | 62.00 | 62.00 | -7.74% | 154,530,800 |
| Jul 29, 2026 | 69.45 | 70.45 | 63.55 | 67.20 | 67.20 | -2.75% | 153,916,000 |