Skip to main content
logo
Semiconductor Manufacturing International Corporation (SHA:688981)
China flag China · Delayed Price · Currency is CNY
126.99
+2.55 (2.05%)
At close: Jan 16, 2026

SHA:688981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 2025110.70113.90110.61112.71112.710.92%41,955,350
Nov 25, 2025112.50113.96111.37111.68111.680.15%40,722,380
Nov 24, 2025112.99113.50108.18111.51111.51-1.32%55,790,860
Nov 21, 2025113.86116.08113.00113.00113.00-3.24%46,135,860
Nov 20, 2025117.99118.29116.46116.78116.780.43%34,470,280
Nov 19, 2025117.99118.49115.51116.28116.28-1.42%41,511,950
Nov 18, 2025117.50120.18117.13117.96117.960.28%47,391,500
Nov 17, 2025116.82119.29116.51117.63117.63-0.47%42,177,340
Nov 14, 2025123.00125.50117.89118.18118.18-4.00%77,529,350
Nov 13, 2025118.99123.33117.80123.10123.102.90%54,988,850
Nov 12, 2025117.00119.80115.74119.63119.631.61%45,701,550
Nov 11, 2025120.60121.47117.53117.73117.73-1.90%34,253,000
Nov 10, 2025122.13122.95118.76120.01120.01-1.72%39,583,270
Nov 7, 2025122.93124.18122.05122.11122.11-2.19%38,229,210
Nov 6, 2025121.90125.99121.05124.85124.854.23%73,150,760