Semiconductor Manufacturing International Corporation (SHA:688981)
China
· Delayed Price · Currency is CNY 114.18
-0.55 (-0.48%)
At close: Dec 5, 2025
SHA:688981 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.00 | 114.88 | 112.50 | 114.18 | 114.18 | -0.48% | 35,265,360 |
| Dec 4, 2025 | 111.65 | 114.73 | 110.98 | 114.73 | 114.73 | 2.79% | 38,755,190 |
| Dec 3, 2025 | 112.80 | 113.69 | 111.13 | 111.62 | 111.62 | -1.22% | 24,541,350 |
| Dec 2, 2025 | 114.10 | 114.19 | 112.70 | 113.00 | 113.00 | -1.22% | 23,777,180 |
| Dec 1, 2025 | 113.40 | 114.68 | 112.60 | 114.40 | 114.40 | 0.70% | 32,764,000 |
| Nov 28, 2025 | 112.71 | 114.11 | 111.40 | 113.60 | 113.60 | 0.79% | 30,866,380 |
| Nov 27, 2025 | 113.80 | 116.80 | 112.56 | 112.71 | 112.71 | - | 52,343,110 |
| Nov 26, 2025 | 110.70 | 113.90 | 110.61 | 112.71 | 112.71 | 0.92% | 41,955,350 |
| Nov 25, 2025 | 112.50 | 113.96 | 111.37 | 111.68 | 111.68 | 0.15% | 40,722,380 |
| Nov 24, 2025 | 112.99 | 113.50 | 108.18 | 111.51 | 111.51 | -1.32% | 55,790,860 |
| Nov 21, 2025 | 113.86 | 116.08 | 113.00 | 113.00 | 113.00 | -3.24% | 46,135,860 |
| Nov 20, 2025 | 117.99 | 118.29 | 116.46 | 116.78 | 116.78 | 0.43% | 34,470,280 |
| Nov 19, 2025 | 117.99 | 118.49 | 115.51 | 116.28 | 116.28 | -1.42% | 41,511,950 |
| Nov 18, 2025 | 117.50 | 120.18 | 117.13 | 117.96 | 117.96 | 0.28% | 47,391,500 |
| Nov 17, 2025 | 116.82 | 119.29 | 116.51 | 117.63 | 117.63 | -0.47% | 42,177,340 |
| Nov 14, 2025 | 123.00 | 125.50 | 117.89 | 118.18 | 118.18 | -4.00% | 77,529,350 |
| Nov 13, 2025 | 118.99 | 123.33 | 117.80 | 123.10 | 123.10 | 2.90% | 54,988,850 |
| Nov 12, 2025 | 117.00 | 119.80 | 115.74 | 119.63 | 119.63 | 1.61% | 45,701,550 |
| Nov 11, 2025 | 120.60 | 121.47 | 117.53 | 117.73 | 117.73 | -1.90% | 34,253,000 |
| Nov 10, 2025 | 122.13 | 122.95 | 118.76 | 120.01 | 120.01 | -1.72% | 39,583,270 |
| Nov 7, 2025 | 122.93 | 124.18 | 122.05 | 122.11 | 122.11 | -2.19% | 38,229,210 |
| Nov 6, 2025 | 121.90 | 125.99 | 121.05 | 124.85 | 124.85 | 4.23% | 73,150,760 |
| Nov 5, 2025 | 116.90 | 121.10 | 116.50 | 119.78 | 119.78 | -0.08% | 48,501,600 |
| Nov 4, 2025 | 121.00 | 122.66 | 119.00 | 119.88 | 119.88 | -0.27% | 47,738,410 |
| Nov 3, 2025 | 122.00 | 122.60 | 117.55 | 120.21 | 120.21 | -3.20% | 74,770,920 |
| Oct 31, 2025 | 128.03 | 128.70 | 124.18 | 124.18 | 124.18 | -3.40% | 69,166,880 |
| Oct 30, 2025 | 133.00 | 133.00 | 128.51 | 128.55 | 128.55 | -3.35% | 69,286,390 |
| Oct 29, 2025 | 132.00 | 134.53 | 130.31 | 133.00 | 133.00 | 0.23% | 68,846,070 |
| Oct 28, 2025 | 133.00 | 135.80 | 132.00 | 132.69 | 132.69 | -1.35% | 69,518,940 |
| Oct 27, 2025 | 137.50 | 137.50 | 132.30 | 134.50 | 134.50 | 0.33% | 101,264,300 |
| Oct 24, 2025 | 130.30 | 134.80 | 128.90 | 134.06 | 134.06 | 4.49% | 102,446,600 |
| Oct 23, 2025 | 125.18 | 128.50 | 124.01 | 128.30 | 128.30 | 1.17% | 63,426,400 |
| Oct 22, 2025 | 125.42 | 129.27 | 123.81 | 126.81 | 126.81 | -0.30% | 65,395,410 |
| Oct 21, 2025 | 123.80 | 127.85 | 122.61 | 127.19 | 127.19 | 3.72% | 78,415,080 |
| Oct 20, 2025 | 124.10 | 125.18 | 121.69 | 122.63 | 122.63 | 0.53% | 57,123,930 |
| Oct 17, 2025 | 126.85 | 127.32 | 120.87 | 121.98 | 121.98 | -4.18% | 82,052,890 |
| Oct 16, 2025 | 127.80 | 130.28 | 126.60 | 127.30 | 127.30 | -1.74% | 61,231,060 |
| Oct 15, 2025 | 127.18 | 129.73 | 124.60 | 129.56 | 129.56 | 1.86% | 80,798,720 |
| Oct 14, 2025 | 136.96 | 137.80 | 125.80 | 127.20 | 127.20 | -6.79% | 132,100,400 |
| Oct 13, 2025 | 126.00 | 136.48 | 126.00 | 136.47 | 136.47 | 6.66% | 140,299,400 |
| Oct 10, 2025 | 134.87 | 134.94 | 127.17 | 127.95 | 127.95 | -7.89% | 161,742,000 |
| Oct 9, 2025 | 144.00 | 153.00 | 137.00 | 138.91 | 138.91 | -0.87% | 166,284,100 |
| Sep 30, 2025 | 138.50 | 142.00 | 136.60 | 140.13 | 140.13 | 3.02% | 98,622,900 |
| Sep 29, 2025 | 131.00 | 136.02 | 129.16 | 136.02 | 136.02 | 2.84% | 102,720,700 |
| Sep 26, 2025 | 132.71 | 135.95 | 131.20 | 132.27 | 132.27 | -1.37% | 91,244,510 |
| Sep 25, 2025 | 133.00 | 137.80 | 132.31 | 134.11 | 134.11 | -0.64% | 103,258,300 |
| Sep 24, 2025 | 126.88 | 137.98 | 126.23 | 134.98 | 134.98 | 5.03% | 146,094,700 |
| Sep 23, 2025 | 127.64 | 129.33 | 122.63 | 128.51 | 128.51 | -0.32% | 144,127,300 |
| Sep 22, 2025 | 120.54 | 129.83 | 119.05 | 128.92 | 128.92 | 6.25% | 158,828,100 |
| Sep 19, 2025 | 123.00 | 127.40 | 120.11 | 121.34 | 121.34 | -0.66% | 144,910,600 |