Shanghai - Delayed Quote CNY

Semiconductor Manufacturing International Corporation (688981.SS)

84.43
-0.13
(-0.15%)
At close: June 9 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202584.1585.0884.1084.4384.4319,227,453
Jun 6, 202584.3385.0083.7884.5684.5618,634,650
Jun 5, 202583.4984.8783.0384.3984.3924,759,154
Jun 4, 202582.6083.3282.2683.1883.1813,713,352
Jun 3, 202582.2082.7881.3782.4782.4714,113,706
May 30, 202583.0183.1081.9482.0982.0914,577,233
May 29, 202582.0583.4981.9083.4483.4419,295,585
May 28, 202583.1483.2482.0082.0182.0115,766,722
May 27, 202584.0084.2382.9583.0083.0014,405,567
May 26, 202583.4284.6883.4184.0284.0222,378,126
May 23, 202583.8184.2482.8982.9082.9018,562,039
May 22, 202584.0084.6883.7183.8183.8113,347,362
May 21, 202584.7985.1584.0084.0784.0719,840,598
May 20, 202585.4085.8285.0085.0485.0415,483,762
May 19, 202584.7185.2883.7285.0185.0116,412,240
May 16, 202584.1684.7883.8884.7084.7017,039,389
May 15, 202585.8085.9884.3584.4284.4221,551,907
May 14, 202585.5886.7585.2886.0686.0623,189,869
May 13, 202587.2087.3085.3885.5285.5224,125,902
May 12, 202585.9086.3284.1686.3286.3236,837,284
May 9, 202587.0087.8285.7285.8385.8358,300,971
May 8, 202590.0990.0989.3189.9889.9823,245,156
May 7, 202591.4691.6689.7390.5090.5026,342,039
May 6, 202589.4090.3589.2589.9089.9023,858,710
Apr 30, 202588.2389.4188.0189.0589.0520,183,053
Apr 29, 202588.0288.5287.8088.0088.0013,110,870
Apr 28, 202588.4289.0988.0088.2388.2314,446,652
Apr 25, 202589.1089.5588.0388.4288.4223,006,791
Apr 24, 202590.1590.2088.5089.1089.1020,881,488
Apr 23, 202590.1590.7289.8590.0790.0721,184,822
Apr 22, 202590.5090.8889.7590.0190.0121,750,489
Apr 21, 202591.3491.7590.1390.5190.5123,221,503
Apr 18, 202591.4991.8890.5391.3591.3513,848,004
Apr 17, 202591.3092.3891.0091.8091.8022,896,965
Apr 16, 202591.0092.0089.8792.0092.0027,925,129
Apr 15, 202591.8091.8089.6890.3990.3927,852,312
Apr 14, 202593.5093.5491.6992.0092.0037,611,854
Apr 11, 202590.8695.4890.2092.9092.9071,343,411
Apr 10, 202592.0292.1889.8290.9590.9552,228,661
Apr 9, 202584.0391.5883.1790.1890.1874,601,350
Apr 8, 202584.0085.8883.0085.0085.0053,816,947
Apr 7, 202584.5086.8877.8084.0084.0085,368,449
Apr 3, 202585.9789.2085.9088.0988.0930,277,366
Apr 2, 202586.3887.4585.7286.8586.8524,056,690
Apr 1, 202589.5089.7586.1986.5086.5041,191,328
Mar 31, 202590.3991.7088.3689.3389.3326,820,455
Mar 28, 202591.5492.4890.3590.4090.4027,440,878
Mar 27, 202590.0093.7889.3792.4792.4745,729,726
Mar 26, 202590.2091.2089.8290.0090.0019,490,835
Mar 25, 202591.4591.4589.2589.8789.8728,338,161
Mar 24, 202591.5091.6889.8191.4591.4529,654,478
Mar 21, 202592.9892.9890.9091.2091.2036,539,914
Mar 20, 202593.8094.2993.0093.2793.2727,204,001
Mar 19, 202593.9094.5793.5093.7593.7523,319,047
Mar 18, 202593.9995.8093.9094.1094.1029,866,634
Mar 17, 202594.8994.9193.1693.3793.3731,205,181
Mar 14, 202592.9895.6192.5094.8194.8140,137,622
Mar 13, 202595.3996.0892.1092.9892.9844,201,076
Mar 12, 202596.5097.0595.7195.9095.9028,639,010
Mar 11, 202594.0096.3293.8096.1296.1230,626,303
Mar 10, 202596.3997.2995.0195.6695.6638,451,869
Mar 7, 202597.6098.5596.5296.8896.8839,398,650
Mar 6, 202598.85100.3098.3798.6698.6656,756,728
Mar 5, 202597.3098.2096.1697.5797.5735,097,289
Mar 4, 202595.0099.0794.6197.2897.2844,469,412
Mar 3, 202596.9998.1095.1896.0096.0049,878,742
Feb 28, 2025101.00101.5997.6797.7997.7967,840,823
Feb 27, 2025103.13105.21100.44102.44102.4469,790,787
Feb 26, 2025102.86105.50100.06104.00104.0088,991,060
Feb 25, 2025100.88103.94100.11101.28101.2871,172,236
Feb 24, 2025103.00106.86102.00103.40103.4074,722,539
Feb 21, 202599.60105.9299.60103.98103.98123,386,761
Feb 20, 2025101.00101.4098.8899.2199.2156,493,994
Feb 19, 202597.95102.5897.91101.94101.9470,074,653
Feb 18, 2025101.01101.2798.1798.2898.2850,546,212
Feb 17, 202599.30102.4599.30101.00101.0058,094,181
Feb 14, 202599.96100.8798.1699.0899.0856,713,536
Feb 13, 2025104.77104.96100.89101.11101.1169,064,629
Feb 12, 2025101.50104.4499.41104.32104.3297,586,005
Feb 11, 2025103.60103.70100.36100.86100.8654,448,990
Feb 10, 2025102.80104.52101.01103.85103.8566,856,305
Feb 7, 2025104.42105.27100.08102.53102.5393,254,065
Feb 6, 2025100.11106.4399.66104.43104.4389,396,981
Feb 5, 2025100.16102.8499.44101.37101.3797,756,780
Jan 27, 202598.3898.3993.9093.9493.9452,844,572
Jan 24, 202597.1698.6296.7797.8597.8547,198,275
Jan 23, 2025102.80103.8796.7096.8496.8486,850,578
Jan 22, 2025101.30103.2299.50100.24100.2461,641,241
Jan 21, 2025101.50104.35101.10101.84101.8474,435,300
Jan 20, 2025102.98103.00100.30101.05101.0559,667,259
Jan 17, 202596.51104.7796.51102.70102.70109,403,228
Jan 16, 2025102.18104.4696.6096.6096.60103,477,465
Jan 15, 202597.50102.2997.3099.5599.5577,659,234
Jan 14, 202596.9599.5894.4598.7798.7792,888,106
Jan 13, 202591.0095.8689.8895.0295.0268,025,640
Jan 10, 202590.8596.6890.8593.1893.1889,988,928
Jan 9, 202588.4093.3388.1091.3291.3272,416,451
Jan 8, 202588.8891.2885.9988.8288.8268,790,730
Jan 7, 202587.1090.7586.0090.6090.6067,214,796
Jan 6, 202588.8489.6085.7286.9486.9443,831,308
Jan 3, 202590.1091.1387.5388.3188.3161,288,981
Jan 2, 202593.8195.0988.5089.9689.9684,971,056
Dec 31, 202499.0099.5894.5994.6294.6287,823,797
Dec 30, 202496.60100.5396.0099.2999.2990,657,304
Dec 27, 202496.78102.3796.4997.5197.51114,471,630
Dec 26, 202498.0098.8896.1596.7396.7371,104,586
Dec 25, 202496.4899.8096.3897.9997.9998,532,907
Dec 24, 202495.9997.3492.9996.8696.8691,204,508
Dec 23, 202493.6999.2093.6095.1895.18145,675,567
Dec 20, 202485.0798.8085.0794.2894.28176,770,271
Dec 19, 202482.3086.5381.8885.4485.4467,399,207
Dec 18, 202482.8283.9582.0983.4083.4048,400,022
Dec 17, 202481.3583.1081.3182.1982.1940,662,192
Dec 16, 202482.3083.2081.2181.5081.5047,629,570
Dec 13, 202486.8186.8182.8582.9982.9982,003,231
Dec 12, 202487.1688.2085.6987.1787.1744,489,757
Dec 11, 202487.1188.3386.5086.8286.8240,065,377
Dec 10, 202491.4991.9987.7988.0088.0069,668,121
Dec 9, 202488.0688.7585.9986.7886.7842,411,257
Dec 6, 202486.5089.6986.3088.9388.9354,044,117
Dec 5, 202486.2088.2686.1487.0087.0039,595,741
Dec 4, 202490.5391.0087.2587.6787.6768,106,713
Dec 3, 202489.6790.3586.0387.2387.2358,676,009
Dec 2, 202489.9090.6988.0189.4989.4964,010,784
Nov 29, 202486.8393.4585.6490.1090.1087,940,358
Nov 28, 202488.2090.3086.8387.0887.0861,110,137
Nov 27, 202484.6589.0483.1388.0088.0077,430,532
Nov 26, 202485.9786.6685.0385.1085.1035,363,542
Nov 25, 202488.7688.7784.5286.1686.1676,905,909
Nov 22, 202494.7095.5088.5588.7788.7779,240,108
Nov 21, 202493.0094.9092.5093.5093.5056,197,106
Nov 20, 202494.0094.5792.6093.2893.2858,507,495
Nov 19, 202492.1095.3990.2294.9094.9083,159,684
Nov 18, 202495.7097.5091.3792.3092.3082,897,403
Nov 15, 202496.8798.7094.9094.9194.9171,066,743
Nov 14, 202499.13102.0096.6196.8796.8776,194,102
Nov 13, 202499.90100.9097.8899.1499.1480,759,477
Nov 12, 2024102.60104.87100.00101.11101.11108,866,759
Nov 11, 2024104.60108.30100.62104.98104.98138,069,018
Nov 8, 2024107.30109.50100.00100.30100.30160,957,144
Nov 7, 202494.20105.0094.01101.89101.89126,253,030
Nov 6, 202497.0099.9793.3396.0496.04141,798,577
Nov 5, 202487.4896.0087.0195.8095.80145,383,344
Nov 4, 202484.6387.1984.1886.8186.8157,658,272
Nov 1, 202485.1988.2584.8184.8184.8188,351,026
Oct 31, 202485.4888.9483.7086.9386.93116,611,336
Oct 30, 202491.7992.7884.8585.8285.82160,870,949
Oct 29, 202492.7896.5592.2992.3092.30113,267,083
Oct 28, 202493.0093.9892.0093.1093.1072,566,797
Oct 25, 202494.5698.6692.5293.7093.70110,646,384
Oct 24, 202491.4596.4791.1794.5694.56112,506,040
Oct 23, 202493.0495.5091.5492.3192.31138,395,627
Oct 22, 202494.9999.0492.8996.0496.04185,913,485
Oct 21, 202494.00107.7691.9097.4897.48279,429,314
Oct 18, 202475.8090.1474.4490.1490.14209,387,553
Oct 17, 202477.0077.6474.0275.1275.1288,209,878
Oct 16, 202471.1476.7670.8874.0974.0985,429,352
Oct 15, 202474.9981.5373.4874.1874.18140,402,142
Oct 14, 202469.4876.5067.7775.6075.60136,415,689
Oct 11, 202471.0373.7068.8069.4869.48136,273,205
Oct 10, 202485.1086.3570.0175.0275.02210,401,638
Oct 9, 202472.1986.3970.5083.8983.89347,531,503
Oct 8, 202471.9971.9970.0071.9971.9997,665,202
Sep 30, 202453.0059.9953.0059.9959.99109,263,571
Sep 27, 202447.0050.0047.0049.9949.9929,887,423
Sep 26, 202445.0046.4944.7746.3646.3626,017,272
Sep 25, 202445.0546.0044.8244.9044.9024,758,346
Sep 24, 202443.7344.7943.3744.7744.7721,415,927
Sep 23, 202443.9844.0543.3743.4343.439,443,665
Sep 20, 202443.7243.9943.2843.8643.8610,373,382
Sep 19, 202443.2844.1443.0043.7443.7414,436,532
Sep 18, 202442.6843.4742.5043.1743.1715,417,352
Sep 13, 202443.2043.2642.4042.4042.4014,155,491
Sep 12, 202443.3043.8942.9542.9842.9813,516,519
Sep 11, 202444.5044.7042.9043.3343.3321,176,827
Sep 10, 202444.8845.0943.9544.8444.8412,435,144
Sep 9, 202444.8145.4544.6344.8744.879,151,976
Sep 6, 202446.0246.0845.0845.0845.0810,370,876
Sep 5, 202445.6046.1045.5245.9745.979,670,392
Sep 4, 202445.7946.2645.5145.5345.5312,154,206
Sep 3, 202446.6747.1845.6546.2646.2617,009,497
Sep 2, 202448.0448.2046.7146.7846.7815,262,960
Aug 30, 202446.8548.4846.7148.2448.2421,516,765
Aug 29, 202447.1547.6246.9947.2647.2610,616,556
Aug 28, 202446.8047.6646.6947.3647.369,252,275
Aug 27, 202447.3047.3546.5446.7246.7211,060,111
Aug 26, 202447.1247.4546.8847.3547.358,983,580
Aug 23, 202446.5047.2046.1247.1347.1313,026,643
Aug 22, 202447.6047.8546.0346.5446.5423,463,783
Aug 21, 202448.7548.9847.7647.7847.7814,246,889
Aug 20, 202449.4649.5948.4748.7548.7514,270,864
Aug 19, 202449.4949.9849.1449.4649.4610,659,070
Aug 16, 202449.6349.7349.0749.4649.4611,840,255
Aug 15, 202448.6149.7548.5649.6849.6818,511,967
Aug 14, 202449.3049.4648.8048.9548.9513,024,239
Aug 13, 202448.8049.2048.7449.2049.2014,211,885
Aug 12, 202448.3548.9848.0048.7848.7814,457,335
Aug 9, 202449.5049.8148.4748.4948.4927,180,510
Aug 8, 202447.0147.9046.7647.4847.4812,573,162
Aug 7, 202447.4047.5647.1047.2247.228,737,759
Aug 6, 202447.7047.9646.3047.2747.2717,710,337
Aug 5, 202447.9548.4847.0047.2947.2923,308,540
Aug 2, 202448.6149.2248.1048.4248.4219,364,443
Aug 1, 202448.9949.7948.9049.1149.1116,189,340
Jul 31, 202447.5149.2047.5049.1049.1020,714,313
Jul 30, 202446.6847.8846.6047.6047.6022,118,392
Jul 29, 202449.5949.9846.5346.7046.7036,994,124
Jul 26, 202448.6849.7648.6049.7549.7518,069,479
Jul 25, 202448.6049.5348.1148.7048.7020,679,953
Jul 24, 202449.3449.8948.7048.8548.8524,558,222
Jul 23, 202451.0051.3549.1849.2849.2833,454,365
Jul 22, 202450.9051.4550.6550.9850.9830,557,978
Jul 19, 202448.5051.3548.3451.2051.2060,862,371
Jul 18, 202447.3349.1047.0648.7548.7529,143,685
Jul 17, 202449.0849.1048.3648.3648.3623,186,559
Jul 16, 202448.7049.2847.9349.2049.2030,553,937
Jul 15, 202448.6849.3648.6548.9448.9420,087,697
Jul 12, 202447.9048.8347.4248.6448.6422,072,814
Jul 11, 202448.4749.2248.1148.2748.2729,990,758
Jul 10, 202447.8848.3047.7047.9947.9919,577,257
Jul 9, 202446.5548.5646.5548.1648.1636,070,397
Jul 8, 202446.5547.3046.3546.7046.7023,854,412
Jul 5, 202446.1646.1646.1646.1646.16-
Jul 4, 202446.1046.8746.0346.1646.1621,478,638
Jul 3, 202445.5546.7445.0146.2646.2627,884,944
Jul 2, 202445.7046.0545.3145.4645.4619,222,955
Jul 1, 202446.1846.4244.9345.8145.8121,802,059
Jun 28, 202445.5246.4245.5146.1046.1021,801,968
Jun 27, 202446.1746.4545.5845.7145.7118,744,335
Jun 26, 202445.9546.7845.4246.4746.4725,482,540
Jun 25, 202447.0447.3945.2645.5445.5443,129,536
Jun 24, 202448.6049.7647.1847.2647.2641,017,758
Jun 21, 202448.3448.7847.4748.7548.7530,660,483
Jun 20, 202447.4549.9147.3748.8048.8059,165,570
Jun 19, 202448.1048.2946.8847.5347.5331,258,236
Jun 18, 202447.8848.8047.7648.1348.1334,662,024
Jun 17, 202446.4047.9946.3047.7747.7737,198,388
Jun 14, 202446.9047.0946.0846.4946.4943,088,938
Jun 13, 202448.1848.8547.1147.2047.2045,142,745
Jun 12, 202448.7048.7047.5947.9047.9041,557,627
Jun 11, 202447.0949.0047.0548.9448.9454,317,233

Related Tickers