Skip to main content
logo
Semiconductor Manufacturing International Corporation (SHA:688981)
China flag China · Delayed Price · Currency is CNY
114.07
-3.34 (-2.84%)
Sep 14, 2026, 3:00 PM CST

SHA:688981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 2026116.80116.80113.96114.07114.07-2.84%27,714,707
Sep 11, 2026118.00118.40115.80117.41117.41-1.49%35,165,053
Sep 10, 2026120.00120.37118.90119.18119.18-1.10%19,151,935
Sep 9, 2026122.12122.96120.06120.51120.51-0.83%21,857,640
Sep 8, 2026124.25124.44121.50121.52121.52-2.09%27,764,160
Sep 7, 2026122.50125.30122.22124.12124.122.46%31,314,788
Sep 4, 2026124.98125.75120.55121.14121.14-2.20%31,271,765
Sep 3, 2026123.77124.86122.90123.87123.871.08%22,153,826
Sep 2, 2026124.58124.58122.00122.55122.55-2.82%28,545,334
Sep 1, 2026128.00128.12125.46126.11126.11-2.01%23,578,097
Aug 31, 2026123.00129.89122.75128.70128.702.24%37,277,959
Aug 28, 2026126.33128.47125.50125.88125.88-0.36%29,669,337
Aug 27, 2026124.05126.78123.51126.33126.331.76%34,377,690
Aug 26, 2026120.50124.60120.22124.15124.153.46%40,108,093
Aug 25, 2026118.58121.64117.88120.00120.00-0.48%31,064,342
Aug 24, 2026124.50124.78118.30120.58120.58-3.38%47,671,749
Aug 21, 2026124.32126.86124.20124.80124.80-0.56%30,566,366
Aug 20, 2026128.80129.28124.79125.50125.50-1.96%40,127,002
Aug 19, 2026130.87131.56126.01128.01128.01-5.16%66,595,440
Aug 18, 2026136.00137.48132.47134.98134.98-1.30%57,424,091
Aug 17, 2026132.00137.42130.80136.76136.762.93%68,011,300
Aug 14, 2026133.99135.36129.67132.87132.872.65%77,449,709
Aug 13, 2026129.00134.50129.00129.44129.441.16%66,629,356
Aug 12, 2026126.00128.50124.51127.96127.962.03%43,837,992
Aug 11, 2026124.85128.43124.50125.41125.41-0.67%37,175,996
Aug 10, 2026128.49128.66124.11126.25126.25-1.75%42,765,367
Aug 7, 2026123.36128.50123.13128.50128.503.50%60,190,846
Aug 6, 2026122.00126.99121.88124.15124.15-1.04%51,888,149
Aug 5, 2026121.00127.55120.36125.45125.453.59%66,332,857
Aug 4, 2026116.70122.50115.21121.10121.103.95%64,430,734
Aug 3, 2026123.00123.41116.00116.50116.50-6.04%65,437,562
Jul 31, 2026134.00134.99123.69123.99123.990.81%77,312,980
Jul 30, 2026128.68130.79121.82122.99122.99-6.04%79,984,573
Jul 29, 2026138.31138.88128.00130.90130.90-4.24%68,385,635
Jul 28, 2026141.68146.50134.58136.70136.70-4.92%65,806,591
Jul 27, 2026145.69146.05136.81143.77143.770.03%53,637,772
Jul 24, 2026145.31148.60142.56143.73143.73-0.94%47,743,275
Jul 23, 2026157.00157.49143.56145.09145.09-6.75%74,815,163
Jul 22, 2026156.00160.40153.38155.59155.59-2.76%79,970,452
Jul 21, 2026148.00161.40140.58160.00160.0011.11%113,980,756
Jul 20, 2026145.00147.47138.11144.00144.002.95%93,942,500
Jul 17, 2026150.01155.51139.02139.88139.88-7.85%102,952,043
Jul 16, 2026146.00160.47145.99151.80151.80-1.20%84,258,615
Jul 15, 2026160.00162.78150.25153.64153.64-4.57%83,488,259
Jul 14, 2026165.66166.88150.20160.99160.99-1.58%116,279,416
Jul 13, 2026160.01172.44160.01163.58163.580.34%108,133,330
Jul 10, 2026173.00176.34162.58163.02163.02-5.77%112,708,895
Jul 9, 2026153.68174.51152.10173.00173.0013.74%144,629,617
Jul 8, 2026148.00156.98142.60152.10152.104.59%100,025,303
Jul 7, 2026142.00149.51140.16145.42145.420.99%68,911,732