Semiconductor Manufacturing International Corporation (SHA:688981)
China · Delayed Price · Currency is CNY 124.80
-0.70 (-0.56%)
Aug 21, 2026, 3:00 PM CST
SHA:688981 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 124.32 | 126.86 | 124.20 | 124.80 | 124.80 | -0.56% | 30,566,360 |
| Aug 20, 2026 | 128.80 | 129.28 | 124.79 | 125.50 | 125.50 | -1.96% | 40,127,000 |
| Aug 19, 2026 | 130.87 | 131.56 | 126.01 | 128.01 | 128.01 | -5.16% | 66,595,440 |
| Aug 18, 2026 | 136.00 | 137.48 | 132.47 | 134.98 | 134.98 | -1.30% | 57,424,090 |
| Aug 17, 2026 | 132.00 | 137.42 | 130.80 | 136.76 | 136.76 | 2.93% | 68,011,300 |
| Aug 14, 2026 | 133.99 | 135.36 | 129.67 | 132.87 | 132.87 | 2.65% | 77,449,709 |
| Aug 13, 2026 | 129.00 | 134.50 | 129.00 | 129.44 | 129.44 | 1.16% | 66,629,356 |
| Aug 12, 2026 | 126.00 | 128.50 | 124.51 | 127.96 | 127.96 | 2.03% | 43,837,990 |
| Aug 11, 2026 | 124.85 | 128.43 | 124.50 | 125.41 | 125.41 | -0.67% | 37,175,996 |
| Aug 10, 2026 | 128.49 | 128.66 | 124.11 | 126.25 | 126.25 | -1.75% | 42,765,367 |
| Aug 7, 2026 | 123.36 | 128.50 | 123.13 | 128.50 | 128.50 | 3.50% | 60,190,840 |
| Aug 6, 2026 | 122.00 | 126.99 | 121.88 | 124.15 | 124.15 | -1.04% | 51,888,140 |
| Aug 5, 2026 | 121.00 | 127.55 | 120.36 | 125.45 | 125.45 | 3.59% | 66,332,850 |
| Aug 4, 2026 | 116.70 | 122.50 | 115.21 | 121.10 | 121.10 | 3.95% | 64,430,734 |
| Aug 3, 2026 | 123.00 | 123.41 | 116.00 | 116.50 | 116.50 | -6.04% | 65,437,560 |
| Jul 31, 2026 | 134.00 | 134.99 | 123.69 | 123.99 | 123.99 | 0.81% | 77,312,980 |
| Jul 30, 2026 | 128.68 | 130.79 | 121.82 | 122.99 | 122.99 | -6.04% | 79,984,573 |
| Jul 29, 2026 | 138.31 | 138.88 | 128.00 | 130.90 | 130.90 | -4.24% | 68,385,630 |
| Jul 28, 2026 | 141.68 | 146.50 | 134.58 | 136.70 | 136.70 | -4.92% | 65,806,590 |
| Jul 27, 2026 | 145.69 | 146.05 | 136.81 | 143.77 | 143.77 | 0.03% | 53,637,772 |
| Jul 24, 2026 | 145.31 | 148.60 | 142.56 | 143.73 | 143.73 | -0.94% | 47,743,275 |
| Jul 23, 2026 | 157.00 | 157.49 | 143.56 | 145.09 | 145.09 | -6.75% | 74,815,160 |
| Jul 22, 2026 | 156.00 | 160.40 | 153.38 | 155.59 | 155.59 | -2.76% | 79,970,452 |
| Jul 21, 2026 | 148.00 | 161.40 | 140.58 | 160.00 | 160.00 | 11.11% | 113,980,700 |
| Jul 20, 2026 | 145.00 | 147.47 | 138.11 | 144.00 | 144.00 | 2.95% | 93,942,500 |
| Jul 17, 2026 | 150.01 | 155.51 | 139.02 | 139.88 | 139.88 | -7.85% | 102,952,000 |
| Jul 16, 2026 | 146.00 | 160.47 | 145.99 | 151.80 | 151.80 | -1.20% | 84,258,615 |
| Jul 15, 2026 | 160.00 | 162.78 | 150.25 | 153.64 | 153.64 | -4.57% | 83,488,259 |
| Jul 14, 2026 | 165.66 | 166.88 | 150.20 | 160.99 | 160.99 | -1.58% | 116,279,416 |
| Jul 13, 2026 | 160.01 | 172.44 | 160.01 | 163.58 | 163.58 | 0.34% | 108,133,330 |
| Jul 10, 2026 | 173.00 | 176.34 | 162.58 | 163.02 | 163.02 | -5.77% | 112,708,895 |
| Jul 9, 2026 | 153.68 | 174.51 | 152.10 | 173.00 | 173.00 | 13.74% | 144,629,617 |
| Jul 8, 2026 | 148.00 | 156.98 | 142.60 | 152.10 | 152.10 | 4.59% | 100,025,303 |
| Jul 7, 2026 | 142.00 | 149.51 | 140.16 | 145.42 | 145.42 | 0.99% | 68,911,730 |
| Jul 6, 2026 | 143.40 | 147.86 | 135.26 | 143.99 | 143.99 | 2.62% | 89,663,050 |
| Jul 3, 2026 | 144.89 | 146.45 | 140.20 | 140.31 | 140.31 | -2.63% | 77,041,178 |
| Jul 2, 2026 | 146.50 | 151.69 | 141.26 | 144.10 | 144.10 | -6.72% | 94,902,364 |
| Jul 1, 2026 | 160.19 | 166.88 | 152.31 | 154.48 | 154.48 | -2.73% | 114,677,700 |
| Jun 30, 2026 | 152.05 | 160.66 | 150.00 | 158.82 | 158.82 | 5.18% | 106,679,541 |
| Jun 29, 2026 | 147.80 | 152.99 | 141.00 | 151.00 | 151.00 | 1.51% | 102,740,100 |
| Jun 26, 2026 | 153.70 | 156.22 | 146.50 | 148.76 | 148.76 | -5.16% | 107,615,543 |
| Jun 25, 2026 | 152.00 | 158.66 | 151.00 | 156.86 | 156.86 | 3.52% | 118,610,200 |
| Jun 24, 2026 | 141.50 | 156.35 | 141.32 | 151.53 | 151.53 | 6.94% | 141,162,300 |
| Jun 23, 2026 | 143.58 | 148.30 | 139.60 | 141.70 | 141.70 | -2.67% | 91,820,100 |
| Jun 22, 2026 | 140.78 | 148.00 | 140.00 | 145.59 | 145.59 | 3.48% | 106,096,058 |
| Jun 18, 2026 | 136.11 | 144.63 | 132.88 | 140.70 | 140.70 | 4.45% | 124,493,700 |
| Jun 17, 2026 | 127.91 | 134.88 | 126.68 | 134.70 | 134.70 | 3.50% | 96,356,210 |
| Jun 16, 2026 | 131.00 | 134.34 | 127.93 | 130.14 | 130.14 | -0.29% | 74,558,300 |
| Jun 15, 2026 | 128.59 | 131.00 | 124.89 | 130.52 | 130.52 | 4.52% | 72,860,400 |
| Jun 12, 2026 | 131.64 | 134.87 | 124.37 | 124.88 | 124.88 | -1.98% | 81,743,720 |