Semiconductor Manufacturing International Corporation (SHA:688981)
China · Delayed Price · Currency is CNY 111.99
-5.52 (-4.70%)
Sep 30, 2026, 3:00 PM CST
SHA:688981 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 117.77 | 118.18 | 111.29 | 111.99 | 111.99 | -4.70% | 42,874,573 |
| Sep 29, 2026 | 116.57 | 117.80 | 116.26 | 117.51 | 117.51 | 0.82% | 18,380,576 |
| Sep 28, 2026 | 119.51 | 119.62 | 115.29 | 116.56 | 116.56 | -2.85% | 26,725,653 |
| Sep 24, 2026 | 121.10 | 121.39 | 119.63 | 119.98 | 119.98 | -1.16% | 18,660,970 |
| Sep 23, 2026 | 122.40 | 122.41 | 120.80 | 121.39 | 121.39 | -0.83% | 18,342,178 |
| Sep 22, 2026 | 124.10 | 125.61 | 121.82 | 122.41 | 122.41 | 0.33% | 32,142,496 |
| Sep 21, 2026 | 122.60 | 123.94 | 120.96 | 122.01 | 122.01 | 0.01% | 25,870,478 |
| Sep 18, 2026 | 120.78 | 123.43 | 119.93 | 122.00 | 122.00 | 2.85% | 38,721,991 |
| Sep 17, 2026 | 119.50 | 120.77 | 117.90 | 118.62 | 118.62 | -1.89% | 24,508,600 |
| Sep 16, 2026 | 114.86 | 120.99 | 114.60 | 120.90 | 120.90 | 5.26% | 39,436,472 |
| Sep 15, 2026 | 113.61 | 117.37 | 113.60 | 114.86 | 114.86 | 0.69% | 25,520,656 |
| Sep 14, 2026 | 116.80 | 116.80 | 113.96 | 114.07 | 114.07 | -2.84% | 27,714,707 |
| Sep 11, 2026 | 118.00 | 118.40 | 115.80 | 117.41 | 117.41 | -1.49% | 35,165,053 |
| Sep 10, 2026 | 120.00 | 120.37 | 118.90 | 119.18 | 119.18 | -1.10% | 19,151,935 |
| Sep 9, 2026 | 122.12 | 122.96 | 120.06 | 120.51 | 120.51 | -0.83% | 21,857,640 |
| Sep 8, 2026 | 124.25 | 124.44 | 121.50 | 121.52 | 121.52 | -2.09% | 27,764,160 |
| Sep 7, 2026 | 122.50 | 125.30 | 122.22 | 124.12 | 124.12 | 2.46% | 31,314,788 |
| Sep 4, 2026 | 124.98 | 125.75 | 120.55 | 121.14 | 121.14 | -2.20% | 31,271,765 |
| Sep 3, 2026 | 123.77 | 124.86 | 122.90 | 123.87 | 123.87 | 1.08% | 22,153,826 |
| Sep 2, 2026 | 124.58 | 124.58 | 122.00 | 122.55 | 122.55 | -2.82% | 28,545,334 |
| Sep 1, 2026 | 128.00 | 128.12 | 125.46 | 126.11 | 126.11 | -2.01% | 23,578,097 |
| Aug 31, 2026 | 123.00 | 129.89 | 122.75 | 128.70 | 128.70 | 2.24% | 37,277,959 |
| Aug 28, 2026 | 126.33 | 128.47 | 125.50 | 125.88 | 125.88 | -0.36% | 29,669,337 |
| Aug 27, 2026 | 124.05 | 126.78 | 123.51 | 126.33 | 126.33 | 1.76% | 34,377,690 |
| Aug 26, 2026 | 120.50 | 124.60 | 120.22 | 124.15 | 124.15 | 3.46% | 40,108,093 |
| Aug 25, 2026 | 118.58 | 121.64 | 117.88 | 120.00 | 120.00 | -0.48% | 31,064,342 |
| Aug 24, 2026 | 124.50 | 124.78 | 118.30 | 120.58 | 120.58 | -3.38% | 47,671,749 |
| Aug 21, 2026 | 124.32 | 126.86 | 124.20 | 124.80 | 124.80 | -0.56% | 30,566,366 |
| Aug 20, 2026 | 128.80 | 129.28 | 124.79 | 125.50 | 125.50 | -1.96% | 40,127,002 |
| 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% | 57,424,091 |
| 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% | 43,837,992 |
| 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% | 60,190,846 |
| Aug 6, 2026 | 122.00 | 126.99 | 121.88 | 124.15 | 124.15 | -1.04% | 51,888,149 |
| Aug 5, 2026 | 121.00 | 127.55 | 120.36 | 125.45 | 125.45 | 3.59% | 66,332,857 |
| 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% | 65,437,562 |
| 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% | 68,385,635 |
| Jul 28, 2026 | 141.68 | 146.50 | 134.58 | 136.70 | 136.70 | -4.92% | 65,806,591 |
| 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% | 74,815,163 |
| Jul 22, 2026 | 156.00 | 160.40 | 153.38 | 155.59 | 155.59 | -2.76% | 79,970,452 |