Semiconductor Manufacturing International Corporation (SHA:688981)
China · Delayed Price · Currency is CNY 123.98
+1.88 (1.54%)
Dec 29, 2025, 10:08 AM CST
SHA:688981 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 122.58 | 124.79 | 121.16 | 122.10 | 122.10 | -0.80% | 40,239,790 |
| Dec 25, 2025 | 123.00 | 125.99 | 122.66 | 123.08 | 123.08 | -0.27% | 47,180,950 |
| Dec 24, 2025 | 122.50 | 124.38 | 121.11 | 123.41 | 123.41 | 2.93% | 62,956,090 |
| Dec 23, 2025 | 120.50 | 121.58 | 119.02 | 119.90 | 119.90 | -0.46% | 48,360,140 |
| Dec 22, 2025 | 114.60 | 121.44 | 114.60 | 120.45 | 120.45 | 6.00% | 81,011,369 |
| Dec 19, 2025 | 113.20 | 115.48 | 113.00 | 113.63 | 113.63 | 0.74% | 27,261,250 |
| Dec 18, 2025 | 112.80 | 115.72 | 112.75 | 112.80 | 112.80 | -0.43% | 31,470,020 |
| Dec 17, 2025 | 110.82 | 113.90 | 110.13 | 113.29 | 113.29 | 2.34% | 34,389,270 |
| Dec 16, 2025 | 112.50 | 113.35 | 110.27 | 110.70 | 110.70 | -2.04% | 32,337,950 |
| Dec 15, 2025 | 115.15 | 116.50 | 113.00 | 113.01 | 113.01 | -3.24% | 34,241,740 |
| Dec 12, 2025 | 113.61 | 117.42 | 111.60 | 116.80 | 116.80 | 2.81% | 58,499,800 |
| Dec 11, 2025 | 116.53 | 117.14 | 113.50 | 113.61 | 113.61 | -2.32% | 30,310,890 |
| Dec 10, 2025 | 115.58 | 116.59 | 113.44 | 116.31 | 116.31 | -0.01% | 31,571,470 |
| Dec 9, 2025 | 115.58 | 117.90 | 115.51 | 116.32 | 116.32 | -0.75% | 37,138,440 |
| Dec 8, 2025 | 114.21 | 118.00 | 114.18 | 117.20 | 117.20 | 2.64% | 50,835,970 |
| Dec 5, 2025 | 114.00 | 114.88 | 112.50 | 114.18 | 114.18 | -0.48% | 35,265,360 |
| Dec 4, 2025 | 111.65 | 114.73 | 110.98 | 114.73 | 114.73 | 2.79% | 38,755,190 |
| Dec 3, 2025 | 112.80 | 113.69 | 111.13 | 111.62 | 111.62 | -1.22% | 24,541,350 |
| Dec 2, 2025 | 114.10 | 114.19 | 112.70 | 113.00 | 113.00 | -1.22% | 23,777,180 |
| Dec 1, 2025 | 113.40 | 114.68 | 112.60 | 114.40 | 114.40 | 0.70% | 32,764,000 |
| Nov 28, 2025 | 112.71 | 114.11 | 111.40 | 113.60 | 113.60 | 0.79% | 30,866,380 |
| Nov 27, 2025 | 113.80 | 116.80 | 112.56 | 112.71 | 112.71 | - | 52,343,110 |
| Nov 26, 2025 | 110.70 | 113.90 | 110.61 | 112.71 | 112.71 | 0.92% | 41,955,350 |
| Nov 25, 2025 | 112.50 | 113.96 | 111.37 | 111.68 | 111.68 | 0.15% | 40,722,380 |
| Nov 24, 2025 | 112.99 | 113.50 | 108.18 | 111.51 | 111.51 | -1.32% | 55,790,860 |
| Nov 21, 2025 | 113.86 | 116.08 | 113.00 | 113.00 | 113.00 | -3.24% | 46,135,860 |
| Nov 20, 2025 | 117.99 | 118.29 | 116.46 | 116.78 | 116.78 | 0.43% | 34,470,280 |
| Nov 19, 2025 | 117.99 | 118.49 | 115.51 | 116.28 | 116.28 | -1.42% | 41,511,950 |
| Nov 18, 2025 | 117.50 | 120.18 | 117.13 | 117.96 | 117.96 | 0.28% | 47,391,500 |
| Nov 17, 2025 | 116.82 | 119.29 | 116.51 | 117.63 | 117.63 | -0.47% | 42,177,340 |
| Nov 14, 2025 | 123.00 | 125.50 | 117.89 | 118.18 | 118.18 | -4.00% | 77,529,350 |
| Nov 13, 2025 | 118.99 | 123.33 | 117.80 | 123.10 | 123.10 | 2.90% | 54,988,850 |
| Nov 12, 2025 | 117.00 | 119.80 | 115.74 | 119.63 | 119.63 | 1.61% | 45,701,550 |
| Nov 11, 2025 | 120.60 | 121.47 | 117.53 | 117.73 | 117.73 | -1.90% | 34,253,000 |
| Nov 10, 2025 | 122.13 | 122.95 | 118.76 | 120.01 | 120.01 | -1.72% | 39,583,270 |
| Nov 7, 2025 | 122.93 | 124.18 | 122.05 | 122.11 | 122.11 | -2.19% | 38,229,210 |
| Nov 6, 2025 | 121.90 | 125.99 | 121.05 | 124.85 | 124.85 | 4.23% | 73,150,760 |
| Nov 5, 2025 | 116.90 | 121.10 | 116.50 | 119.78 | 119.78 | -0.08% | 48,501,600 |
| Nov 4, 2025 | 121.00 | 122.66 | 119.00 | 119.88 | 119.88 | -0.27% | 47,738,410 |
| Nov 3, 2025 | 122.00 | 122.60 | 117.55 | 120.21 | 120.21 | -3.20% | 74,770,920 |
| Oct 31, 2025 | 128.03 | 128.70 | 124.18 | 124.18 | 124.18 | -3.40% | 69,166,880 |
| Oct 30, 2025 | 133.00 | 133.00 | 128.51 | 128.55 | 128.55 | -3.35% | 69,286,390 |
| Oct 29, 2025 | 132.00 | 134.53 | 130.31 | 133.00 | 133.00 | 0.23% | 68,846,070 |
| Oct 28, 2025 | 133.00 | 135.80 | 132.00 | 132.69 | 132.69 | -1.35% | 69,518,940 |
| Oct 27, 2025 | 137.50 | 137.50 | 132.30 | 134.50 | 134.50 | 0.33% | 101,264,300 |
| Oct 24, 2025 | 130.30 | 134.80 | 128.90 | 134.06 | 134.06 | 4.49% | 102,446,600 |
| Oct 23, 2025 | 125.18 | 128.50 | 124.01 | 128.30 | 128.30 | 1.17% | 63,426,400 |
| Oct 22, 2025 | 125.42 | 129.27 | 123.81 | 126.81 | 126.81 | -0.30% | 65,395,410 |
| Oct 21, 2025 | 123.80 | 127.85 | 122.61 | 127.19 | 127.19 | 3.72% | 78,415,080 |
| Oct 20, 2025 | 124.10 | 125.18 | 121.69 | 122.63 | 122.63 | 0.53% | 57,123,930 |