Semiconductor Manufacturing International Corporation (SHA:688981)
China · Delayed Price · Currency is CNY 132.27
-1.84 (-1.37%)
Sep 26, 2025, 3:00 PM CST
SHA:688981 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 132.71 | 135.95 | 131.20 | 134.72 | 134.72 | 0.45% | 73,263,631 |
| Sep 25, 2025 | 133.00 | 137.80 | 132.31 | 134.11 | 134.11 | -0.64% | 103,258,321 |
| Sep 24, 2025 | 126.88 | 137.98 | 126.23 | 134.98 | 134.98 | 5.03% | 146,094,753 |
| Sep 23, 2025 | 127.64 | 129.33 | 122.63 | 128.51 | 128.51 | -0.32% | 144,127,353 |
| Sep 22, 2025 | 120.54 | 129.83 | 119.05 | 128.92 | 128.92 | 6.25% | 158,828,147 |
| Sep 19, 2025 | 123.00 | 127.40 | 120.11 | 121.34 | 121.34 | -0.66% | 144,910,623 |
| Sep 18, 2025 | 119.98 | 127.49 | 116.35 | 122.15 | 122.15 | 4.05% | 193,156,778 |
| Sep 17, 2025 | 110.80 | 120.80 | 109.80 | 117.39 | 117.39 | 6.93% | 152,847,561 |
| Sep 16, 2025 | 109.00 | 111.86 | 108.09 | 109.78 | 109.78 | 1.03% | 86,625,924 |
| Sep 15, 2025 | 110.55 | 112.55 | 107.50 | 108.66 | 108.66 | 0.22% | 94,683,618 |
| Sep 12, 2025 | 109.28 | 112.49 | 108.01 | 108.42 | 108.42 | -1.69% | 115,902,204 |
| Sep 11, 2025 | 102.62 | 112.80 | 99.98 | 110.28 | 110.28 | 6.13% | 146,750,166 |
| Sep 10, 2025 | 103.00 | 105.96 | 102.13 | 103.91 | 103.91 | 0.89% | 103,992,570 |
| Sep 9, 2025 | 102.00 | 108.65 | 101.20 | 102.99 | 102.99 | -10.26% | 157,469,570 |
| Sep 8, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - | - |
| Sep 5, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - | - |
| Sep 4, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - | - |
| Sep 3, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - | - |
| Sep 2, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - | - |
| Sep 1, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - | - |
| Aug 29, 2025 | 114.00 | 116.00 | 112.26 | 114.76 | 114.76 | -3.74% | 163,967,037 |
| Aug 28, 2025 | 102.00 | 119.22 | 101.99 | 119.22 | 119.22 | 17.45% | 242,032,511 |
| Aug 27, 2025 | 102.20 | 106.69 | 100.59 | 101.51 | 101.51 | 0.57% | 142,262,071 |
| Aug 26, 2025 | 101.00 | 102.57 | 100.13 | 100.93 | 100.93 | -2.17% | 85,607,409 |
| Aug 25, 2025 | 106.00 | 109.24 | 101.10 | 103.17 | 103.17 | -0.77% | 176,063,698 |
| Aug 22, 2025 | 92.50 | 105.00 | 92.42 | 103.97 | 103.97 | 14.19% | 206,194,809 |
| Aug 21, 2025 | 92.30 | 94.11 | 90.80 | 91.05 | 91.05 | -1.33% | 60,682,605 |
| Aug 20, 2025 | 89.40 | 92.49 | 88.19 | 92.28 | 92.28 | 3.28% | 85,874,556 |
| Aug 19, 2025 | 91.67 | 92.48 | 89.35 | 89.35 | 89.35 | -3.21% | 74,465,214 |
| Aug 18, 2025 | 93.50 | 95.17 | 91.36 | 92.31 | 92.31 | 0.51% | 83,342,313 |
| Aug 15, 2025 | 89.00 | 93.30 | 88.48 | 91.84 | 91.84 | 2.66% | 69,049,946 |
| Aug 14, 2025 | 88.69 | 92.58 | 88.69 | 89.46 | 89.46 | 0.90% | 74,149,226 |
| Aug 13, 2025 | 88.01 | 89.23 | 88.00 | 88.66 | 88.66 | 0.16% | 38,430,442 |
| Aug 12, 2025 | 86.95 | 90.10 | 86.42 | 88.52 | 88.52 | 1.79% | 55,155,240 |
| Aug 11, 2025 | 86.69 | 87.18 | 86.22 | 86.96 | 86.96 | 0.35% | 27,919,314 |
| Aug 8, 2025 | 88.00 | 88.50 | 86.66 | 86.66 | 86.66 | -4.34% | 58,473,050 |
| Aug 7, 2025 | 90.70 | 91.70 | 89.75 | 90.59 | 90.59 | -0.21% | 31,525,994 |
| Aug 6, 2025 | 89.86 | 91.00 | 89.53 | 90.78 | 90.78 | 0.87% | 26,779,787 |
| Aug 5, 2025 | 89.85 | 90.58 | 89.58 | 90.00 | 90.00 | -0.08% | 19,567,940 |
| Aug 4, 2025 | 87.95 | 90.63 | 87.88 | 90.07 | 90.07 | 2.02% | 28,605,760 |
| Aug 1, 2025 | 89.20 | 90.33 | 88.02 | 88.29 | 88.29 | -1.35% | 27,414,033 |
| Jul 31, 2025 | 90.32 | 92.75 | 89.46 | 89.50 | 89.50 | -0.95% | 46,198,852 |
| Jul 30, 2025 | 91.70 | 91.83 | 89.74 | 90.36 | 90.36 | -1.96% | 31,001,859 |
| Jul 29, 2025 | 92.00 | 92.63 | 90.81 | 92.17 | 92.17 | -0.01% | 29,414,208 |
| Jul 28, 2025 | 93.64 | 93.69 | 91.96 | 92.18 | 92.18 | -1.38% | 34,264,005 |
| Jul 25, 2025 | 91.74 | 93.68 | 90.99 | 93.47 | 93.47 | 1.87% | 44,212,479 |
| Jul 24, 2025 | 89.10 | 92.90 | 89.00 | 91.75 | 91.75 | 2.64% | 52,232,453 |
| Jul 23, 2025 | 88.90 | 90.19 | 88.30 | 89.39 | 89.39 | 0.35% | 31,654,941 |
| Jul 22, 2025 | 88.70 | 90.55 | 88.50 | 89.08 | 89.08 | 0.07% | 29,742,068 |
| Jul 21, 2025 | 88.45 | 89.52 | 88.04 | 89.02 | 89.02 | 0.58% | 22,271,915 |