Semiconductor Manufacturing International Corporation (HKG:0981)
Hong Kong · Delayed Price · Currency is HKD 63.25
+1.25 (2.02%)
Jul 31, 2026, 4:08 PM HKT
smic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 70.10 | 73.60 | 68.00 | 69.10 | 69.10 | -2.19% | 116,060,992 |
| Jul 27, 2026 | 71.00 | 72.10 | 68.05 | 70.65 | 70.65 | -0.98% | 76,674,250 |
| Jul 24, 2026 | 69.80 | 73.50 | 69.30 | 71.35 | 71.35 | 0.85% | 82,123,130 |
| Jul 23, 2026 | 74.00 | 74.30 | 69.85 | 70.75 | 70.75 | -2.95% | 92,847,660 |
| Jul 22, 2026 | 76.80 | 77.80 | 72.30 | 72.90 | 72.90 | -3.44% | 128,747,300 |
| Jul 21, 2026 | 71.85 | 77.00 | 69.50 | 75.50 | 75.50 | 8.24% | 180,893,800 |
| Jul 20, 2026 | 69.65 | 72.00 | 68.50 | 69.75 | 69.75 | 3.03% | 102,646,400 |
| Jul 17, 2026 | 74.00 | 75.20 | 66.25 | 67.70 | 67.70 | -9.97% | 246,991,100 |
| Jul 16, 2026 | 74.45 | 79.30 | 73.50 | 75.20 | 75.20 | -1.44% | 102,067,600 |
| Jul 15, 2026 | 80.30 | 80.85 | 75.35 | 76.30 | 76.30 | -2.62% | 83,362,950 |
| Jul 14, 2026 | 78.60 | 79.95 | 73.60 | 78.35 | 78.35 | - | 133,218,700 |
| Jul 13, 2026 | 80.05 | 84.80 | 76.65 | 78.35 | 78.35 | -1.63% | 145,387,430 |
| Jul 10, 2026 | 84.95 | 87.60 | 78.75 | 79.65 | 79.65 | -4.67% | 168,361,707 |
| Jul 9, 2026 | 77.60 | 85.80 | 76.65 | 83.55 | 83.55 | 10.22% | 227,477,100 |
| Jul 8, 2026 | 73.80 | 79.50 | 72.55 | 75.80 | 75.80 | 3.20% | 153,702,100 |
| Jul 7, 2026 | 75.10 | 76.65 | 72.15 | 73.45 | 73.45 | -3.04% | 128,600,500 |
| Jul 6, 2026 | 79.85 | 80.50 | 72.50 | 75.75 | 75.75 | -2.38% | 159,214,900 |
| Jul 3, 2026 | 80.00 | 81.45 | 76.45 | 77.60 | 77.60 | -3.48% | 124,053,283 |
| Jul 2, 2026 | 84.10 | 84.20 | 78.55 | 80.40 | 80.40 | -10.07% | 178,219,400 |
| Jun 30, 2026 | 84.60 | 91.55 | 84.25 | 89.40 | 89.40 | 5.42% | 176,623,900 |
| Jun 29, 2026 | 79.55 | 85.80 | 79.35 | 84.80 | 84.80 | 6.00% | 124,513,200 |
| Jun 26, 2026 | 84.50 | 85.25 | 79.05 | 80.00 | 80.00 | -6.98% | 142,920,100 |
| Jun 25, 2026 | 87.40 | 88.70 | 83.80 | 86.00 | 86.00 | 1.42% | 127,969,500 |
| Jun 24, 2026 | 77.60 | 86.45 | 77.60 | 84.80 | 84.80 | 8.93% | 218,098,900 |
| Jun 23, 2026 | 79.20 | 84.10 | 76.50 | 77.85 | 77.85 | -1.33% | 182,963,500 |
| Jun 22, 2026 | 78.80 | 82.40 | 77.15 | 78.90 | 78.90 | 3.14% | 171,994,600 |
| Jun 18, 2026 | 76.10 | 79.45 | 73.75 | 76.50 | 76.50 | 0.99% | 203,554,100 |
| Jun 17, 2026 | 73.00 | 76.50 | 72.40 | 75.75 | 75.75 | 2.36% | 97,501,970 |
| Jun 16, 2026 | 77.45 | 77.95 | 72.95 | 74.00 | 74.00 | -3.46% | 74,473,870 |
| Jun 15, 2026 | 74.00 | 76.95 | 72.65 | 76.65 | 76.65 | 6.98% | 99,265,380 |
| Jun 12, 2026 | 75.55 | 77.00 | 71.30 | 71.65 | 71.65 | -2.25% | 101,440,800 |
| Jun 11, 2026 | 72.30 | 73.55 | 70.50 | 73.30 | 73.30 | 1.31% | 80,335,500 |
| Jun 10, 2026 | 74.05 | 77.80 | 71.05 | 72.35 | 72.35 | -3.53% | 108,384,500 |
| Jun 9, 2026 | 73.00 | 76.80 | 71.60 | 75.00 | 75.00 | 3.38% | 96,331,160 |
| Jun 8, 2026 | 73.00 | 76.10 | 71.15 | 72.55 | 72.55 | -4.10% | 140,624,800 |
| Jun 5, 2026 | 80.80 | 81.45 | 75.35 | 75.65 | 75.65 | -7.18% | 192,990,400 |
| Jun 4, 2026 | 81.65 | 84.75 | 80.00 | 81.50 | 81.50 | -1.75% | 100,629,200 |
| Jun 3, 2026 | 83.05 | 85.80 | 81.90 | 82.95 | 82.95 | 1.22% | 111,192,700 |
| Jun 2, 2026 | 79.85 | 83.40 | 79.15 | 81.95 | 81.95 | 3.15% | 104,037,500 |
| Jun 1, 2026 | 81.30 | 84.30 | 78.55 | 79.45 | 79.45 | -2.63% | 140,374,200 |
| May 29, 2026 | 88.50 | 89.65 | 80.80 | 81.60 | 81.60 | -7.54% | 214,921,500 |
| May 28, 2026 | 84.95 | 92.50 | 84.30 | 88.25 | 88.25 | 3.58% | 264,369,800 |
| May 27, 2026 | 86.00 | 89.45 | 83.15 | 85.20 | 85.20 | 0.95% | 192,709,600 |
| May 26, 2026 | 91.80 | 93.00 | 84.10 | 84.40 | 84.40 | 5.70% | 371,835,947 |
| May 22, 2026 | 76.85 | 80.10 | 73.60 | 79.85 | 79.85 | 7.61% | 212,610,900 |
| May 21, 2026 | 78.00 | 79.40 | 73.50 | 74.20 | 74.20 | -1.26% | 179,007,600 |
| May 20, 2026 | 68.05 | 77.45 | 67.60 | 75.15 | 75.15 | 9.71% | 258,516,100 |