Semiconductor Manufacturing International Corporation (SHA:688981)
China · Delayed Price · Currency is CNY 114.76
-4.46 (-3.74%)
Sep 2, 2025, 8:49 AM CST
SHA:688981 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 88.75 | 89.13 | 87.93 | 88.51 | 88.51 | -0.32% | 21,995,993 |
| Jul 17, 2025 | 87.06 | 89.00 | 86.32 | 88.79 | 88.79 | 1.92% | 28,792,216 |
| Jul 16, 2025 | 87.73 | 88.20 | 86.77 | 87.12 | 87.12 | -0.88% | 19,670,851 |
| Jul 15, 2025 | 87.15 | 87.95 | 86.61 | 87.89 | 87.89 | 0.42% | 20,617,316 |
| Jul 14, 2025 | 88.30 | 88.49 | 87.47 | 87.52 | 87.52 | -0.73% | 18,983,136 |
| Jul 11, 2025 | 85.70 | 89.34 | 85.40 | 88.16 | 88.16 | 2.91% | 46,992,238 |
| Jul 10, 2025 | 85.61 | 86.17 | 85.50 | 85.67 | 85.67 | -0.21% | 17,563,946 |
| Jul 9, 2025 | 86.65 | 86.86 | 85.52 | 85.85 | 85.85 | -1.03% | 18,310,200 |
| Jul 8, 2025 | 85.49 | 86.85 | 85.18 | 86.74 | 86.74 | 1.47% | 21,766,848 |
| Jul 7, 2025 | 85.69 | 86.86 | 85.37 | 85.48 | 85.48 | -0.37% | 13,534,928 |
| Jul 4, 2025 | 86.00 | 87.20 | 84.86 | 85.80 | 85.80 | -0.51% | 25,225,745 |
| Jul 3, 2025 | 86.38 | 86.73 | 85.78 | 86.24 | 86.24 | 0.16% | 14,615,027 |
| Jul 2, 2025 | 87.50 | 87.73 | 85.81 | 86.10 | 86.10 | -1.89% | 22,557,267 |
| Jul 1, 2025 | 88.00 | 88.85 | 87.65 | 87.76 | 87.76 | -0.47% | 21,688,792 |
| Jun 30, 2025 | 88.18 | 89.63 | 87.79 | 88.17 | 88.17 | 1.48% | 34,352,802 |
| Jun 27, 2025 | 87.58 | 88.15 | 86.70 | 86.88 | 86.88 | -0.46% | 26,165,913 |
| Jun 26, 2025 | 88.39 | 89.98 | 87.20 | 87.28 | 87.28 | -1.26% | 38,656,454 |
| Jun 25, 2025 | 85.00 | 88.53 | 85.00 | 88.39 | 88.39 | 3.81% | 55,719,038 |
| Jun 24, 2025 | 84.25 | 85.37 | 84.09 | 85.15 | 85.15 | 1.07% | 30,936,689 |