Skip to main content
logo
Semiconductor Manufacturing International Corporation (SHA:688981)
China flag China · Delayed Price · Currency is CNY
112.70
+0.90 (0.81%)
At close: Feb 6, 2026

SHA:688981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026110.14114.60110.14112.70112.700.81%40,822,690
Feb 5, 2026112.99114.50110.39111.80111.80-2.65%44,644,760
Feb 4, 2026114.50114.99113.15114.84114.84-1.03%35,139,340
Feb 3, 2026118.69118.84113.46116.03116.03-0.88%56,176,950
Feb 2, 2026121.40122.59116.80117.06117.06-4.81%59,669,080
Jan 30, 2026121.33124.94120.07122.97122.970.47%52,771,906
Jan 29, 2026127.60127.81122.16122.40122.40-4.78%71,564,935
Jan 28, 2026124.99128.99124.99128.55128.553.63%99,458,320
Jan 27, 2026122.00125.74119.22124.05124.051.75%65,526,157
Jan 26, 2026124.01125.88121.90121.92121.92-2.43%50,256,650
Jan 23, 2026126.80127.37124.03124.96124.96-1.45%49,063,100
Jan 22, 2026128.98130.82125.57126.80126.80-0.31%64,809,460
Jan 21, 2026120.93128.89120.58127.19127.194.10%97,052,521
Jan 20, 2026125.00125.50121.81122.18122.18-2.48%50,869,359
Jan 19, 2026127.05128.50125.12125.29125.29-1.34%47,753,702
Jan 16, 2026127.50128.82124.88126.99126.992.05%75,651,250
Jan 15, 2026123.49125.50122.33124.44124.44-0.04%55,660,423
Jan 14, 2026123.51127.60123.50124.49124.490.70%64,968,391
Jan 13, 2026127.49128.15122.86123.63123.63-3.16%65,207,280
Jan 12, 2026128.52129.62126.68127.66127.66-0.95%56,393,560
Jan 9, 2026129.15130.01127.77128.88128.88-0.98%51,127,480
Jan 8, 2026128.95134.68128.91130.15130.150.13%61,691,880
Jan 7, 2026131.84132.82128.85129.98129.98-1.41%59,804,080
Jan 6, 2026129.00134.20128.77131.84131.841.45%73,069,690
Jan 5, 2026126.84130.17126.20129.95129.955.80%91,139,400
Dec 31, 2025125.99126.20122.40122.83122.83-1.96%41,158,680
Dec 30, 2025124.45126.69124.00125.28125.282.27%60,495,830
Dec 29, 2025123.00125.65122.02122.50122.500.33%50,683,160
Dec 26, 2025122.58124.79121.16122.10122.10-0.80%40,239,790
Dec 25, 2025123.00125.99122.66123.08123.08-0.27%47,180,950
Dec 24, 2025122.50124.38121.11123.41123.412.93%62,956,090
Dec 23, 2025120.50121.58119.02119.90119.90-0.46%48,360,140
Dec 22, 2025114.60121.44114.60120.45120.456.00%81,011,369
Dec 19, 2025113.20115.48113.00113.63113.630.74%27,261,250
Dec 18, 2025112.80115.72112.75112.80112.80-0.43%31,470,020
Dec 17, 2025110.82113.90110.13113.29113.292.34%34,389,270
Dec 16, 2025112.50113.35110.27110.70110.70-2.04%32,337,950
Dec 15, 2025115.15116.50113.00113.01113.01-3.24%34,241,740
Dec 12, 2025113.61117.42111.60116.80116.802.81%58,499,800
Dec 11, 2025116.53117.14113.50113.61113.61-2.32%30,310,890
Dec 10, 2025115.58116.59113.44116.31116.31-0.01%31,571,470
Dec 9, 2025115.58117.90115.51116.32116.32-0.75%37,138,440
Dec 8, 2025114.21118.00114.18117.20117.202.64%50,835,970
Dec 5, 2025114.00114.88112.50114.18114.18-0.48%35,265,360
Dec 4, 2025111.65114.73110.98114.73114.732.79%38,755,190
Dec 3, 2025112.80113.69111.13111.62111.62-1.22%24,541,350
Dec 2, 2025114.10114.19112.70113.00113.00-1.22%23,777,180
Dec 1, 2025113.40114.68112.60114.40114.400.70%32,764,000
Nov 28, 2025112.71114.11111.40113.60113.600.79%30,866,380
Nov 27, 2025113.80116.80112.56112.71112.71-52,343,110