Shanghai - Delayed Quote CNY
Semiconductor Manufacturing International Corporation (688981.SS)
82.79
+0.52
+(0.63%)
At close: June 13 at 3:00:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 82.00 | 83.10 | 81.71 | 82.79 | 82.79 | 22,621,715 |
| Jun 12, 2025 | 82.50 | 82.88 | 82.06 | 82.27 | 82.27 | 14,536,968 |
| Jun 11, 2025 | 82.46 | 83.36 | 82.29 | 82.91 | 82.91 | 15,435,894 |
| Jun 10, 2025 | 84.49 | 84.49 | 82.02 | 82.32 | 82.32 | 25,443,912 |
| Jun 9, 2025 | 84.15 | 85.08 | 84.10 | 84.43 | 84.43 | 19,227,453 |
| Jun 6, 2025 | 84.33 | 85.00 | 83.78 | 84.56 | 84.56 | 18,634,650 |
| Jun 5, 2025 | 83.49 | 84.87 | 83.03 | 84.39 | 84.39 | 24,759,154 |
| Jun 4, 2025 | 82.60 | 83.32 | 82.26 | 83.18 | 83.18 | 13,713,352 |
| Jun 3, 2025 | 82.20 | 82.78 | 81.37 | 82.47 | 82.47 | 14,113,706 |
| May 30, 2025 | 83.01 | 83.10 | 81.94 | 82.09 | 82.09 | 14,577,233 |
| May 29, 2025 | 82.05 | 83.49 | 81.90 | 83.44 | 83.44 | 19,295,585 |
| May 28, 2025 | 83.14 | 83.24 | 82.00 | 82.01 | 82.01 | 15,766,722 |
| May 27, 2025 | 84.00 | 84.23 | 82.95 | 83.00 | 83.00 | 14,405,567 |
| May 26, 2025 | 83.42 | 84.68 | 83.41 | 84.02 | 84.02 | 22,378,126 |
| May 23, 2025 | 83.81 | 84.24 | 82.89 | 82.90 | 82.90 | 18,562,039 |
| May 22, 2025 | 84.00 | 84.68 | 83.71 | 83.81 | 83.81 | 13,347,362 |
| May 21, 2025 | 84.79 | 85.15 | 84.00 | 84.07 | 84.07 | 19,840,598 |
| May 20, 2025 | 85.40 | 85.82 | 85.00 | 85.04 | 85.04 | 15,483,762 |
| May 19, 2025 | 84.71 | 85.28 | 83.72 | 85.01 | 85.01 | 16,412,240 |
| May 16, 2025 | 84.16 | 84.78 | 83.88 | 84.70 | 84.70 | 17,039,389 |
| May 15, 2025 | 85.80 | 85.98 | 84.35 | 84.42 | 84.42 | 21,551,907 |
| May 14, 2025 | 85.58 | 86.75 | 85.28 | 86.06 | 86.06 | 23,189,869 |
| May 13, 2025 | 87.20 | 87.30 | 85.38 | 85.52 | 85.52 | 24,125,902 |
| May 12, 2025 | 85.90 | 86.32 | 84.16 | 86.32 | 86.32 | 36,837,284 |
| May 9, 2025 | 87.00 | 87.82 | 85.72 | 85.83 | 85.83 | 58,300,971 |
| May 8, 2025 | 90.09 | 90.09 | 89.31 | 89.98 | 89.98 | 23,245,156 |
| May 7, 2025 | 91.46 | 91.66 | 89.73 | 90.50 | 90.50 | 26,342,039 |
| May 6, 2025 | 89.40 | 90.35 | 89.25 | 89.90 | 89.90 | 23,858,710 |
| Apr 30, 2025 | 88.23 | 89.41 | 88.01 | 89.05 | 89.05 | 20,183,053 |
| Apr 29, 2025 | 88.02 | 88.52 | 87.80 | 88.00 | 88.00 | 13,110,870 |
| Apr 28, 2025 | 88.42 | 89.09 | 88.00 | 88.23 | 88.23 | 14,446,652 |
| Apr 25, 2025 | 89.10 | 89.55 | 88.03 | 88.42 | 88.42 | 23,006,791 |
| Apr 24, 2025 | 90.15 | 90.20 | 88.50 | 89.10 | 89.10 | 20,881,488 |
| Apr 23, 2025 | 90.15 | 90.72 | 89.85 | 90.07 | 90.07 | 21,184,822 |
| Apr 22, 2025 | 90.50 | 90.88 | 89.75 | 90.01 | 90.01 | 21,750,489 |
| Apr 21, 2025 | 91.34 | 91.75 | 90.13 | 90.51 | 90.51 | 23,221,503 |
| Apr 18, 2025 | 91.49 | 91.88 | 90.53 | 91.35 | 91.35 | 13,848,004 |
| Apr 17, 2025 | 91.30 | 92.38 | 91.00 | 91.80 | 91.80 | 22,896,965 |
| Apr 16, 2025 | 91.00 | 92.00 | 89.87 | 92.00 | 92.00 | 27,925,129 |
| Apr 15, 2025 | 91.80 | 91.80 | 89.68 | 90.39 | 90.39 | 27,852,312 |
| Apr 14, 2025 | 93.50 | 93.54 | 91.69 | 92.00 | 92.00 | 37,611,854 |
| Apr 11, 2025 | 90.86 | 95.48 | 90.20 | 92.90 | 92.90 | 71,343,411 |
| Apr 10, 2025 | 92.02 | 92.18 | 89.82 | 90.95 | 90.95 | 52,228,661 |
| Apr 9, 2025 | 84.03 | 91.58 | 83.17 | 90.18 | 90.18 | 74,601,350 |
| Apr 8, 2025 | 84.00 | 85.88 | 83.00 | 85.00 | 85.00 | 53,816,947 |
| Apr 7, 2025 | 84.50 | 86.88 | 77.80 | 84.00 | 84.00 | 85,368,449 |
| Apr 3, 2025 | 85.97 | 89.20 | 85.90 | 88.09 | 88.09 | 30,277,366 |
| Apr 2, 2025 | 86.38 | 87.45 | 85.72 | 86.85 | 86.85 | 24,056,690 |
| Apr 1, 2025 | 89.50 | 89.75 | 86.19 | 86.50 | 86.50 | 41,191,328 |
| Mar 31, 2025 | 90.39 | 91.70 | 88.36 | 89.33 | 89.33 | 26,820,455 |
| Mar 28, 2025 | 91.54 | 92.48 | 90.35 | 90.40 | 90.40 | 27,440,878 |
| Mar 27, 2025 | 90.00 | 93.78 | 89.37 | 92.47 | 92.47 | 45,729,726 |
| Mar 26, 2025 | 90.20 | 91.20 | 89.82 | 90.00 | 90.00 | 19,490,835 |
| Mar 25, 2025 | 91.45 | 91.45 | 89.25 | 89.87 | 89.87 | 28,338,161 |
| Mar 24, 2025 | 91.50 | 91.68 | 89.81 | 91.45 | 91.45 | 29,654,478 |
| Mar 21, 2025 | 92.98 | 92.98 | 90.90 | 91.20 | 91.20 | 36,539,914 |
| Mar 20, 2025 | 93.80 | 94.29 | 93.00 | 93.27 | 93.27 | 27,204,001 |
| Mar 19, 2025 | 93.90 | 94.57 | 93.50 | 93.75 | 93.75 | 23,319,047 |
| Mar 18, 2025 | 93.99 | 95.80 | 93.90 | 94.10 | 94.10 | 29,866,634 |
| Mar 17, 2025 | 94.89 | 94.91 | 93.16 | 93.37 | 93.37 | 31,205,181 |
| Mar 14, 2025 | 92.98 | 95.61 | 92.50 | 94.81 | 94.81 | 40,137,622 |
| Mar 13, 2025 | 95.39 | 96.08 | 92.10 | 92.98 | 92.98 | 44,201,076 |
| Mar 12, 2025 | 96.50 | 97.05 | 95.71 | 95.90 | 95.90 | 28,639,010 |
| Mar 11, 2025 | 94.00 | 96.32 | 93.80 | 96.12 | 96.12 | 30,626,303 |
| Mar 10, 2025 | 96.39 | 97.29 | 95.01 | 95.66 | 95.66 | 38,451,869 |
| Mar 7, 2025 | 97.60 | 98.55 | 96.52 | 96.88 | 96.88 | 39,398,650 |
| Mar 6, 2025 | 98.85 | 100.30 | 98.37 | 98.66 | 98.66 | 56,756,728 |
| Mar 5, 2025 | 97.30 | 98.20 | 96.16 | 97.57 | 97.57 | 35,097,289 |
| Mar 4, 2025 | 95.00 | 99.07 | 94.61 | 97.28 | 97.28 | 44,469,412 |
| Mar 3, 2025 | 96.99 | 98.10 | 95.18 | 96.00 | 96.00 | 49,878,742 |
| Feb 28, 2025 | 101.00 | 101.59 | 97.67 | 97.79 | 97.79 | 67,840,823 |
| Feb 27, 2025 | 103.13 | 105.21 | 100.44 | 102.44 | 102.44 | 69,790,787 |
| Feb 26, 2025 | 102.86 | 105.50 | 100.06 | 104.00 | 104.00 | 88,991,060 |
| Feb 25, 2025 | 100.88 | 103.94 | 100.11 | 101.28 | 101.28 | 71,172,236 |
| Feb 24, 2025 | 103.00 | 106.86 | 102.00 | 103.40 | 103.40 | 74,722,539 |
| Feb 21, 2025 | 99.60 | 105.92 | 99.60 | 103.98 | 103.98 | 123,386,761 |
| Feb 20, 2025 | 101.00 | 101.40 | 98.88 | 99.21 | 99.21 | 56,493,994 |
| Feb 19, 2025 | 97.95 | 102.58 | 97.91 | 101.94 | 101.94 | 70,074,653 |
| Feb 18, 2025 | 101.01 | 101.27 | 98.17 | 98.28 | 98.28 | 50,546,212 |
| Feb 17, 2025 | 99.30 | 102.45 | 99.30 | 101.00 | 101.00 | 58,094,181 |
| Feb 14, 2025 | 99.96 | 100.87 | 98.16 | 99.08 | 99.08 | 56,713,536 |
| Feb 13, 2025 | 104.77 | 104.96 | 100.89 | 101.11 | 101.11 | 69,064,629 |
| Feb 12, 2025 | 101.50 | 104.44 | 99.41 | 104.32 | 104.32 | 97,586,005 |
| Feb 11, 2025 | 103.60 | 103.70 | 100.36 | 100.86 | 100.86 | 54,448,990 |
| Feb 10, 2025 | 102.80 | 104.52 | 101.01 | 103.85 | 103.85 | 66,856,305 |
| Feb 7, 2025 | 104.42 | 105.27 | 100.08 | 102.53 | 102.53 | 93,254,065 |
| Feb 6, 2025 | 100.11 | 106.43 | 99.66 | 104.43 | 104.43 | 89,396,981 |
| Feb 5, 2025 | 100.16 | 102.84 | 99.44 | 101.37 | 101.37 | 97,756,780 |
| Jan 27, 2025 | 98.38 | 98.39 | 93.90 | 93.94 | 93.94 | 52,844,572 |
| Jan 24, 2025 | 97.16 | 98.62 | 96.77 | 97.85 | 97.85 | 47,198,275 |
| Jan 23, 2025 | 102.80 | 103.87 | 96.70 | 96.84 | 96.84 | 86,850,578 |
| Jan 22, 2025 | 101.30 | 103.22 | 99.50 | 100.24 | 100.24 | 61,641,241 |
| Jan 21, 2025 | 101.50 | 104.35 | 101.10 | 101.84 | 101.84 | 74,435,300 |
| Jan 20, 2025 | 102.98 | 103.00 | 100.30 | 101.05 | 101.05 | 59,667,259 |
| Jan 17, 2025 | 96.51 | 104.77 | 96.51 | 102.70 | 102.70 | 109,403,228 |
| Jan 16, 2025 | 102.18 | 104.46 | 96.60 | 96.60 | 96.60 | 103,477,465 |
| Jan 15, 2025 | 97.50 | 102.29 | 97.30 | 99.55 | 99.55 | 77,659,234 |
| Jan 14, 2025 | 96.95 | 99.58 | 94.45 | 98.77 | 98.77 | 92,888,106 |
| Jan 13, 2025 | 91.00 | 95.86 | 89.88 | 95.02 | 95.02 | 68,025,640 |
| Jan 10, 2025 | 90.85 | 96.68 | 90.85 | 93.18 | 93.18 | 89,988,928 |
| Jan 9, 2025 | 88.40 | 93.33 | 88.10 | 91.32 | 91.32 | 72,416,451 |
| Jan 8, 2025 | 88.88 | 91.28 | 85.99 | 88.82 | 88.82 | 68,790,730 |
| Jan 7, 2025 | 87.10 | 90.75 | 86.00 | 90.60 | 90.60 | 67,214,796 |
| Jan 6, 2025 | 88.84 | 89.60 | 85.72 | 86.94 | 86.94 | 43,831,308 |
| Jan 3, 2025 | 90.10 | 91.13 | 87.53 | 88.31 | 88.31 | 61,288,981 |
| Jan 2, 2025 | 93.81 | 95.09 | 88.50 | 89.96 | 89.96 | 84,971,056 |
| Dec 31, 2024 | 99.00 | 99.58 | 94.59 | 94.62 | 94.62 | 87,823,797 |
| Dec 30, 2024 | 96.60 | 100.53 | 96.00 | 99.29 | 99.29 | 90,657,304 |
| Dec 27, 2024 | 96.78 | 102.37 | 96.49 | 97.51 | 97.51 | 114,471,630 |
| Dec 26, 2024 | 98.00 | 98.88 | 96.15 | 96.73 | 96.73 | 71,104,586 |
| Dec 25, 2024 | 96.48 | 99.80 | 96.38 | 97.99 | 97.99 | 98,532,907 |
| Dec 24, 2024 | 95.99 | 97.34 | 92.99 | 96.86 | 96.86 | 91,204,508 |
| Dec 23, 2024 | 93.69 | 99.20 | 93.60 | 95.18 | 95.18 | 145,675,567 |
| Dec 20, 2024 | 85.07 | 98.80 | 85.07 | 94.28 | 94.28 | 176,770,271 |
| Dec 19, 2024 | 82.30 | 86.53 | 81.88 | 85.44 | 85.44 | 67,399,207 |
| Dec 18, 2024 | 82.82 | 83.95 | 82.09 | 83.40 | 83.40 | 48,400,022 |
| Dec 17, 2024 | 81.35 | 83.10 | 81.31 | 82.19 | 82.19 | 40,662,192 |
| Dec 16, 2024 | 82.30 | 83.20 | 81.21 | 81.50 | 81.50 | 47,629,570 |
| Dec 13, 2024 | 86.81 | 86.81 | 82.85 | 82.99 | 82.99 | 82,003,231 |
| Dec 12, 2024 | 87.16 | 88.20 | 85.69 | 87.17 | 87.17 | 44,489,757 |
| Dec 11, 2024 | 87.11 | 88.33 | 86.50 | 86.82 | 86.82 | 40,065,377 |
| Dec 10, 2024 | 91.49 | 91.99 | 87.79 | 88.00 | 88.00 | 69,668,121 |
| Dec 9, 2024 | 88.06 | 88.75 | 85.99 | 86.78 | 86.78 | 42,411,257 |
| Dec 6, 2024 | 86.50 | 89.69 | 86.30 | 88.93 | 88.93 | 54,044,117 |
| Dec 5, 2024 | 86.20 | 88.26 | 86.14 | 87.00 | 87.00 | 39,595,741 |
| Dec 4, 2024 | 90.53 | 91.00 | 87.25 | 87.67 | 87.67 | 68,106,713 |
| Dec 3, 2024 | 89.67 | 90.35 | 86.03 | 87.23 | 87.23 | 58,676,009 |
| Dec 2, 2024 | 89.90 | 90.69 | 88.01 | 89.49 | 89.49 | 64,010,784 |
| Nov 29, 2024 | 86.83 | 93.45 | 85.64 | 90.10 | 90.10 | 87,940,358 |
| Nov 28, 2024 | 88.20 | 90.30 | 86.83 | 87.08 | 87.08 | 61,110,137 |
| Nov 27, 2024 | 84.65 | 89.04 | 83.13 | 88.00 | 88.00 | 77,430,532 |
| Nov 26, 2024 | 85.97 | 86.66 | 85.03 | 85.10 | 85.10 | 35,363,542 |
| Nov 25, 2024 | 88.76 | 88.77 | 84.52 | 86.16 | 86.16 | 76,905,909 |
| Nov 22, 2024 | 94.70 | 95.50 | 88.55 | 88.77 | 88.77 | 79,240,108 |
| Nov 21, 2024 | 93.00 | 94.90 | 92.50 | 93.50 | 93.50 | 56,197,106 |
| Nov 20, 2024 | 94.00 | 94.57 | 92.60 | 93.28 | 93.28 | 58,507,495 |
| Nov 19, 2024 | 92.10 | 95.39 | 90.22 | 94.90 | 94.90 | 83,159,684 |
| Nov 18, 2024 | 95.70 | 97.50 | 91.37 | 92.30 | 92.30 | 82,897,403 |
| Nov 15, 2024 | 96.87 | 98.70 | 94.90 | 94.91 | 94.91 | 71,066,743 |
| Nov 14, 2024 | 99.13 | 102.00 | 96.61 | 96.87 | 96.87 | 76,194,102 |
| Nov 13, 2024 | 99.90 | 100.90 | 97.88 | 99.14 | 99.14 | 80,759,477 |
| Nov 12, 2024 | 102.60 | 104.87 | 100.00 | 101.11 | 101.11 | 108,866,759 |
| Nov 11, 2024 | 104.60 | 108.30 | 100.62 | 104.98 | 104.98 | 138,069,018 |
| Nov 8, 2024 | 107.30 | 109.50 | 100.00 | 100.30 | 100.30 | 160,957,144 |
| Nov 7, 2024 | 94.20 | 105.00 | 94.01 | 101.89 | 101.89 | 126,253,030 |
| Nov 6, 2024 | 97.00 | 99.97 | 93.33 | 96.04 | 96.04 | 141,798,577 |
| Nov 5, 2024 | 87.48 | 96.00 | 87.01 | 95.80 | 95.80 | 145,383,344 |
| Nov 4, 2024 | 84.63 | 87.19 | 84.18 | 86.81 | 86.81 | 57,658,272 |
| Nov 1, 2024 | 85.19 | 88.25 | 84.81 | 84.81 | 84.81 | 88,351,026 |
| Oct 31, 2024 | 85.48 | 88.94 | 83.70 | 86.93 | 86.93 | 116,611,336 |
| Oct 30, 2024 | 91.79 | 92.78 | 84.85 | 85.82 | 85.82 | 160,870,949 |
| Oct 29, 2024 | 92.78 | 96.55 | 92.29 | 92.30 | 92.30 | 113,267,083 |
| Oct 28, 2024 | 93.00 | 93.98 | 92.00 | 93.10 | 93.10 | 72,566,797 |
| Oct 25, 2024 | 94.56 | 98.66 | 92.52 | 93.70 | 93.70 | 110,646,384 |
| Oct 24, 2024 | 91.45 | 96.47 | 91.17 | 94.56 | 94.56 | 112,506,040 |
| Oct 23, 2024 | 93.04 | 95.50 | 91.54 | 92.31 | 92.31 | 138,395,627 |
| Oct 22, 2024 | 94.99 | 99.04 | 92.89 | 96.04 | 96.04 | 185,913,485 |
| Oct 21, 2024 | 94.00 | 107.76 | 91.90 | 97.48 | 97.48 | 279,429,314 |
| Oct 18, 2024 | 75.80 | 90.14 | 74.44 | 90.14 | 90.14 | 209,387,553 |
| Oct 17, 2024 | 77.00 | 77.64 | 74.02 | 75.12 | 75.12 | 88,209,878 |
| Oct 16, 2024 | 71.14 | 76.76 | 70.88 | 74.09 | 74.09 | 85,429,352 |
| Oct 15, 2024 | 74.99 | 81.53 | 73.48 | 74.18 | 74.18 | 140,402,142 |
| Oct 14, 2024 | 69.48 | 76.50 | 67.77 | 75.60 | 75.60 | 136,415,689 |
| Oct 11, 2024 | 71.03 | 73.70 | 68.80 | 69.48 | 69.48 | 136,273,205 |
| Oct 10, 2024 | 85.10 | 86.35 | 70.01 | 75.02 | 75.02 | 210,401,638 |
| Oct 9, 2024 | 72.19 | 86.39 | 70.50 | 83.89 | 83.89 | 347,531,503 |
| Oct 8, 2024 | 71.99 | 71.99 | 70.00 | 71.99 | 71.99 | 97,665,202 |
| Sep 30, 2024 | 53.00 | 59.99 | 53.00 | 59.99 | 59.99 | 109,263,571 |
| Sep 27, 2024 | 47.00 | 50.00 | 47.00 | 49.99 | 49.99 | 29,887,423 |
| Sep 26, 2024 | 45.00 | 46.49 | 44.77 | 46.36 | 46.36 | 26,017,272 |
| Sep 25, 2024 | 45.05 | 46.00 | 44.82 | 44.90 | 44.90 | 24,758,346 |
| Sep 24, 2024 | 43.73 | 44.79 | 43.37 | 44.77 | 44.77 | 21,415,927 |
| Sep 23, 2024 | 43.98 | 44.05 | 43.37 | 43.43 | 43.43 | 9,443,665 |
| Sep 20, 2024 | 43.72 | 43.99 | 43.28 | 43.86 | 43.86 | 10,373,382 |
| Sep 19, 2024 | 43.28 | 44.14 | 43.00 | 43.74 | 43.74 | 14,436,532 |
| Sep 18, 2024 | 42.68 | 43.47 | 42.50 | 43.17 | 43.17 | 15,417,352 |
| Sep 13, 2024 | 43.20 | 43.26 | 42.40 | 42.40 | 42.40 | 14,155,491 |
| Sep 12, 2024 | 43.30 | 43.89 | 42.95 | 42.98 | 42.98 | 13,516,519 |
| Sep 11, 2024 | 44.50 | 44.70 | 42.90 | 43.33 | 43.33 | 21,176,827 |
| Sep 10, 2024 | 44.88 | 45.09 | 43.95 | 44.84 | 44.84 | 12,435,144 |
| Sep 9, 2024 | 44.81 | 45.45 | 44.63 | 44.87 | 44.87 | 9,151,976 |
| Sep 6, 2024 | 46.02 | 46.08 | 45.08 | 45.08 | 45.08 | 10,370,876 |
| Sep 5, 2024 | 45.60 | 46.10 | 45.52 | 45.97 | 45.97 | 9,670,392 |
| Sep 4, 2024 | 45.79 | 46.26 | 45.51 | 45.53 | 45.53 | 12,154,206 |
| Sep 3, 2024 | 46.67 | 47.18 | 45.65 | 46.26 | 46.26 | 17,009,497 |
| Sep 2, 2024 | 48.04 | 48.20 | 46.71 | 46.78 | 46.78 | 15,262,960 |
| Aug 30, 2024 | 46.85 | 48.48 | 46.71 | 48.24 | 48.24 | 21,516,765 |
| Aug 29, 2024 | 47.15 | 47.62 | 46.99 | 47.26 | 47.26 | 10,616,556 |
| Aug 28, 2024 | 46.80 | 47.66 | 46.69 | 47.36 | 47.36 | 9,252,275 |
| Aug 27, 2024 | 47.30 | 47.35 | 46.54 | 46.72 | 46.72 | 11,060,111 |
| Aug 26, 2024 | 47.12 | 47.45 | 46.88 | 47.35 | 47.35 | 8,983,580 |
| Aug 23, 2024 | 46.50 | 47.20 | 46.12 | 47.13 | 47.13 | 13,026,643 |
| Aug 22, 2024 | 47.60 | 47.85 | 46.03 | 46.54 | 46.54 | 23,463,783 |
| Aug 21, 2024 | 48.75 | 48.98 | 47.76 | 47.78 | 47.78 | 14,246,889 |
| Aug 20, 2024 | 49.46 | 49.59 | 48.47 | 48.75 | 48.75 | 14,270,864 |
| Aug 19, 2024 | 49.49 | 49.98 | 49.14 | 49.46 | 49.46 | 10,659,070 |
| Aug 16, 2024 | 49.63 | 49.73 | 49.07 | 49.46 | 49.46 | 11,840,255 |
| Aug 15, 2024 | 48.61 | 49.75 | 48.56 | 49.68 | 49.68 | 18,511,967 |
| Aug 14, 2024 | 49.30 | 49.46 | 48.80 | 48.95 | 48.95 | 13,024,239 |
| Aug 13, 2024 | 48.80 | 49.20 | 48.74 | 49.20 | 49.20 | 14,211,885 |
| Aug 12, 2024 | 48.35 | 48.98 | 48.00 | 48.78 | 48.78 | 14,457,335 |
| Aug 9, 2024 | 49.50 | 49.81 | 48.47 | 48.49 | 48.49 | 27,180,510 |
| Aug 8, 2024 | 47.01 | 47.90 | 46.76 | 47.48 | 47.48 | 12,573,162 |
| Aug 7, 2024 | 47.40 | 47.56 | 47.10 | 47.22 | 47.22 | 8,737,759 |
| Aug 6, 2024 | 47.70 | 47.96 | 46.30 | 47.27 | 47.27 | 17,710,337 |
| Aug 5, 2024 | 47.95 | 48.48 | 47.00 | 47.29 | 47.29 | 23,308,540 |
| Aug 2, 2024 | 48.61 | 49.22 | 48.10 | 48.42 | 48.42 | 19,364,443 |
| Aug 1, 2024 | 48.99 | 49.79 | 48.90 | 49.11 | 49.11 | 16,189,340 |
| Jul 31, 2024 | 47.51 | 49.20 | 47.50 | 49.10 | 49.10 | 20,714,313 |
| Jul 30, 2024 | 46.68 | 47.88 | 46.60 | 47.60 | 47.60 | 22,118,392 |
| Jul 29, 2024 | 49.59 | 49.98 | 46.53 | 46.70 | 46.70 | 36,994,124 |
| Jul 26, 2024 | 48.68 | 49.76 | 48.60 | 49.75 | 49.75 | 18,069,479 |
| Jul 25, 2024 | 48.60 | 49.53 | 48.11 | 48.70 | 48.70 | 20,679,953 |
| Jul 24, 2024 | 49.34 | 49.89 | 48.70 | 48.85 | 48.85 | 24,558,222 |
| Jul 23, 2024 | 51.00 | 51.35 | 49.18 | 49.28 | 49.28 | 33,454,365 |
| Jul 22, 2024 | 50.90 | 51.45 | 50.65 | 50.98 | 50.98 | 30,557,978 |
| Jul 19, 2024 | 48.50 | 51.35 | 48.34 | 51.20 | 51.20 | 60,862,371 |
| Jul 18, 2024 | 47.33 | 49.10 | 47.06 | 48.75 | 48.75 | 29,143,685 |
| Jul 17, 2024 | 49.08 | 49.10 | 48.36 | 48.36 | 48.36 | 23,186,559 |
| Jul 16, 2024 | 48.70 | 49.28 | 47.93 | 49.20 | 49.20 | 30,553,937 |
| Jul 15, 2024 | 48.68 | 49.36 | 48.65 | 48.94 | 48.94 | 20,087,697 |
| Jul 12, 2024 | 47.90 | 48.83 | 47.42 | 48.64 | 48.64 | 22,072,814 |
| Jul 11, 2024 | 48.47 | 49.22 | 48.11 | 48.27 | 48.27 | 29,990,758 |
| Jul 10, 2024 | 47.88 | 48.30 | 47.70 | 47.99 | 47.99 | 19,577,257 |
| Jul 9, 2024 | 46.55 | 48.56 | 46.55 | 48.16 | 48.16 | 36,070,397 |
| Jul 8, 2024 | 46.55 | 47.30 | 46.35 | 46.70 | 46.70 | 23,854,412 |
| Jul 5, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Jul 4, 2024 | 46.10 | 46.87 | 46.03 | 46.16 | 46.16 | 21,478,638 |
| Jul 3, 2024 | 45.55 | 46.74 | 45.01 | 46.26 | 46.26 | 27,884,944 |
| Jul 2, 2024 | 45.70 | 46.05 | 45.31 | 45.46 | 45.46 | 19,222,955 |
| Jul 1, 2024 | 46.18 | 46.42 | 44.93 | 45.81 | 45.81 | 21,802,059 |
| Jun 28, 2024 | 45.52 | 46.42 | 45.51 | 46.10 | 46.10 | 21,801,968 |
| Jun 27, 2024 | 46.17 | 46.45 | 45.58 | 45.71 | 45.71 | 18,744,335 |
| Jun 26, 2024 | 45.95 | 46.78 | 45.42 | 46.47 | 46.47 | 25,482,540 |
| Jun 25, 2024 | 47.04 | 47.39 | 45.26 | 45.54 | 45.54 | 43,129,536 |
| Jun 24, 2024 | 48.60 | 49.76 | 47.18 | 47.26 | 47.26 | 41,017,758 |
| Jun 21, 2024 | 48.34 | 48.78 | 47.47 | 48.75 | 48.75 | 30,660,483 |
| Jun 20, 2024 | 47.45 | 49.91 | 47.37 | 48.80 | 48.80 | 59,165,570 |
| Jun 19, 2024 | 48.10 | 48.29 | 46.88 | 47.53 | 47.53 | 31,258,236 |
| Jun 18, 2024 | 47.88 | 48.80 | 47.76 | 48.13 | 48.13 | 34,662,024 |
| Jun 17, 2024 | 46.40 | 47.99 | 46.30 | 47.77 | 47.77 | 37,198,388 |
| Jun 14, 2024 | 46.90 | 47.09 | 46.08 | 46.49 | 46.49 | 43,088,938 |
| Jun 13, 2024 | 48.18 | 48.85 | 47.11 | 47.20 | 47.20 | 45,142,745 |
Related Tickers
688018.SS Espressif Systems (Shanghai) Co., Ltd.
138.12
+0.82%
HHUSF Hua Hong Semiconductor Limited
3.6200
0.00%
ELG.F Elmos Semiconductor SE
76.60
-1.16%
9MW.BE Marvell Technology Inc
58.48
-2.61%
MRVL1.MX Marvell Technology, Inc.
1,276.00
-3.33%
MEX.F Melexis NV
65.60
-2.38%
2533.HK Black Sesame International Holding Limited
17.760
-3.48%
1347.HK HUA HONG SEMI
29.700
-0.50%
QUIK QuickLogic Corporation
5.68
-4.05%
SITM SiTime Corporation
210.27
-1.79%