Shanghai - Delayed Quote CNY

Semiconductor Manufacturing International Corporation (688981.SS)

Compare
95.02
+1.84
+(1.97%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
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
Jun 12, 2024 48.70 48.70 47.59 47.90 47.90 41,557,627
Jun 11, 2024 47.09 49.00 47.05 48.94 48.94 54,317,233
Jun 7, 2024 46.79 47.74 46.42 47.21 47.21 36,199,409
Jun 6, 2024 47.23 47.74 46.51 46.80 46.80 53,052,261
Jun 5, 2024 45.42 47.14 45.30 46.12 46.12 39,589,673
Jun 4, 2024 45.30 45.75 44.72 45.55 45.55 24,050,959
Jun 3, 2024 44.96 46.36 44.80 45.44 45.44 39,368,171
May 31, 2024 45.10 45.49 44.69 44.85 44.85 31,463,049
May 30, 2024 43.03 45.96 42.80 45.39 45.39 68,885,004
May 29, 2024 42.87 43.40 42.59 42.94 42.94 16,815,329
May 28, 2024 43.13 43.99 42.90 43.11 43.11 34,963,297
May 27, 2024 41.36 43.17 41.36 43.13 43.13 37,492,996
May 24, 2024 41.13 41.35 41.00 41.03 41.03 10,136,551
May 23, 2024 42.18 42.20 41.08 41.17 41.17 17,371,515
May 22, 2024 42.15 42.45 41.84 42.27 42.27 14,302,921
May 21, 2024 42.62 42.63 42.03 42.11 42.11 9,781,398
May 20, 2024 42.40 42.88 42.20 42.57 42.57 14,807,069
May 17, 2024 41.83 42.32 41.56 42.30 42.30 12,636,935
May 16, 2024 42.00 42.50 41.80 41.82 41.82 14,903,076
May 15, 2024 42.74 42.87 41.62 41.66 41.66 21,111,866
May 14, 2024 43.06 43.45 42.71 42.92 42.92 13,542,828
May 13, 2024 42.70 43.50 42.38 43.06 43.06 15,525,314
May 10, 2024 43.70 43.98 42.74 42.99 42.99 25,778,763
May 9, 2024 42.18 43.89 42.16 43.72 43.72 31,216,637
May 8, 2024 42.81 42.82 42.08 42.16 42.16 11,155,861
May 7, 2024 42.55 42.73 42.20 42.71 42.71 12,938,305
May 6, 2024 42.49 43.03 42.33 42.56 42.56 22,042,862
Apr 30, 2024 43.00 43.00 41.76 41.91 41.91 23,396,549
Apr 29, 2024 42.13 43.36 42.13 43.05 43.05 23,769,702
Apr 26, 2024 41.10 42.12 41.10 42.06 42.06 22,051,022
Apr 25, 2024 41.25 41.86 40.92 41.34 41.34 14,384,439
Apr 24, 2024 41.25 41.39 40.80 41.25 41.25 15,193,878
Apr 23, 2024 41.32 41.68 41.02 41.11 41.11 10,994,145
Apr 22, 2024 41.31 41.62 40.86 41.31 41.31 10,990,546
Apr 19, 2024 41.36 41.74 40.85 41.38 41.38 13,741,317
Apr 18, 2024 41.50 41.88 41.35 41.61 41.61 16,583,342
Apr 17, 2024 41.20 41.79 40.91 41.75 41.75 18,126,686
Apr 16, 2024 41.00 41.87 40.78 41.18 41.18 18,526,991
Apr 15, 2024 40.33 41.55 40.01 41.19 41.19 21,677,822
Apr 12, 2024 41.02 41.45 40.31 40.33 40.33 20,377,015
Apr 11, 2024 42.10 42.60 40.50 41.19 41.19 22,426,324
Apr 10, 2024 42.70 42.98 42.10 42.18 42.18 13,797,541
Apr 9, 2024 42.37 42.88 42.25 42.70 42.70 14,093,875
Apr 8, 2024 43.70 43.71 42.50 42.51 42.51 24,329,041
Apr 3, 2024 44.98 45.24 44.08 44.24 44.24 22,360,953
Apr 2, 2024 44.28 44.30 43.65 43.95 43.95 11,506,868
Apr 1, 2024 43.66 44.63 43.58 44.30 44.30 18,351,143
Mar 29, 2024 43.93 43.98 42.90 43.66 43.66 11,183,107
Mar 28, 2024 43.41 44.46 43.41 44.00 44.00 15,507,848
Mar 27, 2024 44.82 44.82 43.38 43.41 43.41 15,933,041
Mar 26, 2024 44.60 45.05 44.20 44.54 44.54 15,427,667
Mar 25, 2024 45.59 45.66 44.56 44.56 44.56 21,448,161
Mar 22, 2024 47.30 47.51 45.58 45.60 45.60 29,286,513
Mar 21, 2024 47.54 48.10 47.10 47.55 47.55 19,507,622
Mar 20, 2024 47.49 48.15 47.25 47.54 47.54 15,349,973
Mar 19, 2024 47.80 47.99 47.20 47.21 47.21 17,245,175
Mar 18, 2024 46.87 48.44 46.70 47.97 47.97 29,834,287
Mar 15, 2024 46.60 46.84 46.00 46.67 46.67 16,195,957
Mar 14, 2024 47.51 47.81 46.62 46.70 46.70 20,417,164
Mar 13, 2024 47.97 48.88 47.60 47.85 47.85 24,307,382
Mar 12, 2024 47.86 48.50 47.68 47.88 47.88 21,003,183
Mar 11, 2024 46.86 48.23 46.50 47.99 47.99 26,749,425
Mar 8, 2024 47.11 47.76 46.60 47.40 47.40 18,947,243
Mar 7, 2024 47.65 48.45 46.80 47.09 47.09 23,863,063
Mar 6, 2024 48.00 48.05 47.01 47.59 47.59 20,382,827
Mar 5, 2024 47.76 48.40 47.59 48.00 48.00 28,527,901
Mar 4, 2024 48.50 48.70 47.67 48.00 48.00 27,026,107
Mar 1, 2024 48.05 48.75 47.70 48.51 48.51 39,575,468
Feb 29, 2024 45.40 49.11 45.30 48.35 48.35 56,961,222
Feb 28, 2024 47.00 47.92 45.50 45.56 45.56 45,176,027
Feb 27, 2024 44.82 47.58 44.55 47.32 47.32 50,575,934
Feb 26, 2024 44.65 45.55 44.34 44.92 44.92 27,158,247
Feb 23, 2024 45.26 45.44 44.60 44.98 44.98 22,929,630
Feb 22, 2024 44.95 45.71 44.61 45.14 45.14 24,471,927
Feb 21, 2024 44.26 45.80 44.15 44.99 44.99 24,973,179
Feb 20, 2024 44.55 45.03 43.90 44.45 44.45 18,696,625
Feb 19, 2024 44.60 45.07 44.11 44.82 44.82 28,569,119
Feb 8, 2024 43.11 44.30 43.03 44.00 44.00 30,915,460
Feb 7, 2024 44.66 44.67 42.75 42.90 42.90 44,212,173
Feb 6, 2024 42.71 45.00 42.06 44.97 44.97 29,276,667
Feb 5, 2024 42.26 43.55 40.32 42.97 42.97 28,535,349
Feb 2, 2024 42.78 43.25 40.68 42.13 42.13 25,209,649
Feb 1, 2024 42.80 44.10 41.77 42.68 42.68 21,948,019
Jan 31, 2024 43.00 44.19 41.85 43.29 43.29 26,488,080
Jan 30, 2024 44.99 45.25 43.03 43.08 43.08 23,631,083
Jan 29, 2024 46.50 47.18 44.97 45.35 45.35 16,819,454
Jan 26, 2024 46.90 47.18 46.23 46.50 46.50 18,009,579
Jan 25, 2024 45.45 47.41 45.07 47.26 47.26 25,577,149
Jan 24, 2024 44.94 45.58 43.73 45.37 45.37 20,872,935
Jan 23, 2024 44.83 45.69 44.53 44.72 44.72 20,339,156
Jan 22, 2024 45.67 46.23 44.50 44.83 44.83 26,060,003
Jan 19, 2024 45.50 46.38 45.20 45.86 45.86 19,667,425
Jan 18, 2024 44.69 45.68 43.38 45.64 45.64 27,679,578
Jan 17, 2024 45.95 45.95 44.69 44.69 44.69 13,221,418
Jan 16, 2024 45.59 46.08 44.90 45.99 45.99 17,302,575
Jan 15, 2024 45.80 46.56 45.24 45.67 45.67 15,943,822

Related Tickers

600584.SS JCET Group Co., Ltd.
38.90
-2.94%
 
688256.SS Cambricon Technologies Corporation Limited
719.00
-1.50%
 
603986.SS Giga Device Semiconductor Inc.
117.85
-2.20%
 
600877.SS CETC Chips Technology Inc.
12.27
+0.57%
 
688380.SS Shenzhen China Micro Semicon Co., Ltd.
28.89
-0.34%
 
002449.SZ Foshan NationStar Optoelectronics Co.,Ltd
11.29
-9.97%
 
603893.SS Rockchip Electronics Co., Ltd.
121.00
-4.72%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
57.95
-1.13%
 
600703.SS Sanan Optoelectronics Co.,Ltd
11.08
+0.36%
 
603501.SS Will Semiconductor Co., Ltd.
99.75
-0.80%