Semiconductor Manufacturing International Corporation (HKG:0981)
Hong Kong
· Delayed Price · Currency is HKD 68.00
+0.40 (0.59%)
At close: Feb 27, 2026
smic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 67.60 | 69.00 | 66.45 | 68.00 | 68.00 | 0.59% | 36,167,810 |
| Feb 26, 2026 | 70.65 | 70.65 | 67.60 | 67.60 | 67.60 | -3.22% | 56,464,700 |
| Feb 25, 2026 | 70.55 | 71.00 | 69.80 | 69.85 | 69.85 | 0.65% | 43,679,240 |
| Feb 24, 2026 | 69.90 | 70.80 | 68.60 | 69.40 | 69.40 | -2.39% | 51,793,100 |
| Feb 23, 2026 | 68.40 | 71.75 | 68.40 | 71.10 | 71.10 | 5.02% | 23,965,390 |
| Feb 20, 2026 | 69.90 | 70.45 | 67.70 | 67.70 | 67.70 | -3.15% | 13,802,970 |
| Feb 16, 2026 | 70.45 | 70.65 | 69.25 | 69.90 | 69.90 | -0.64% | 7,346,214 |
| Feb 13, 2026 | 69.10 | 71.40 | 68.65 | 70.35 | 70.35 | 0.79% | 49,969,180 |
| Feb 12, 2026 | 70.80 | 71.00 | 69.35 | 69.80 | 69.80 | -0.29% | 40,928,210 |
| Feb 11, 2026 | 69.85 | 70.00 | 68.25 | 70.00 | 70.00 | -2.17% | 88,262,550 |
| Feb 10, 2026 | 71.20 | 71.95 | 70.15 | 71.55 | 71.55 | 1.71% | 45,008,670 |
| Feb 9, 2026 | 69.60 | 71.75 | 69.00 | 70.35 | 70.35 | 4.07% | 54,489,470 |
| Feb 6, 2026 | 66.00 | 69.05 | 65.75 | 67.60 | 67.60 | 0.22% | 53,161,260 |
| Feb 5, 2026 | 67.20 | 67.80 | 65.50 | 67.45 | 67.45 | -1.89% | 75,575,660 |
| Feb 4, 2026 | 69.80 | 69.85 | 67.80 | 68.75 | 68.75 | -2.41% | 69,297,920 |
| Feb 3, 2026 | 73.20 | 73.70 | 69.35 | 70.45 | 70.45 | -2.42% | 92,793,140 |
| Feb 2, 2026 | 75.00 | 75.00 | 70.85 | 72.20 | 72.20 | -4.24% | 97,837,850 |
| Jan 30, 2026 | 76.00 | 77.00 | 74.50 | 75.40 | 75.40 | -2.39% | 52,788,930 |
| Jan 29, 2026 | 79.70 | 79.80 | 75.85 | 77.25 | 77.25 | -2.59% | 74,734,380 |
| Jan 28, 2026 | 77.20 | 79.90 | 77.15 | 79.30 | 79.30 | 3.52% | 98,301,720 |
| Jan 27, 2026 | 75.50 | 77.15 | 73.95 | 76.60 | 76.60 | 1.39% | 60,791,310 |
| Jan 26, 2026 | 77.40 | 77.45 | 74.70 | 75.55 | 75.55 | -3.27% | 53,747,540 |
| Jan 23, 2026 | 78.50 | 78.55 | 76.85 | 78.10 | 78.10 | 0.32% | 36,489,260 |
| Jan 22, 2026 | 78.50 | 79.45 | 76.40 | 77.85 | 77.85 | 0.78% | 50,921,070 |
| Jan 21, 2026 | 73.45 | 77.75 | 73.35 | 77.25 | 77.25 | 3.69% | 75,590,190 |
| Jan 20, 2026 | 77.40 | 77.60 | 73.75 | 74.50 | 74.50 | -3.25% | 65,838,020 |
| Jan 19, 2026 | 79.20 | 80.10 | 77.00 | 77.00 | 77.00 | -2.78% | 52,927,090 |
| Jan 16, 2026 | 78.80 | 79.70 | 77.60 | 79.20 | 79.20 | 2.39% | 88,248,910 |
| Jan 15, 2026 | 75.50 | 78.40 | 74.95 | 77.35 | 77.35 | 1.84% | 72,736,220 |
| Jan 14, 2026 | 74.60 | 76.45 | 74.15 | 75.95 | 75.95 | 2.01% | 80,458,540 |
| Jan 13, 2026 | 75.20 | 76.15 | 73.25 | 74.45 | 74.45 | -1.13% | 69,713,450 |
| Jan 12, 2026 | 74.50 | 75.50 | 73.35 | 75.30 | 75.30 | 1.21% | 64,618,780 |
| Jan 9, 2026 | 75.50 | 76.25 | 73.50 | 74.40 | 74.40 | -0.73% | 71,074,220 |
| Jan 8, 2026 | 74.60 | 77.45 | 74.10 | 74.95 | 74.95 | 0.33% | 92,810,800 |
| Jan 7, 2026 | 76.40 | 76.70 | 73.70 | 74.70 | 74.70 | -1.19% | 98,807,990 |
| Jan 6, 2026 | 77.00 | 78.90 | 75.40 | 75.60 | 75.60 | -1.18% | 100,574,200 |
| Jan 5, 2026 | 75.80 | 78.30 | 75.05 | 76.50 | 76.50 | 1.86% | 129,977,600 |
| Jan 2, 2026 | 71.45 | 75.40 | 70.80 | 75.10 | 75.10 | 5.11% | 40,669,800 |
| Dec 31, 2025 | 72.90 | 73.45 | 71.20 | 71.45 | 71.45 | -1.45% | 33,185,970 |
| Dec 30, 2025 | 71.50 | 73.15 | 70.45 | 72.50 | 72.50 | 4.24% | 93,554,250 |
| Dec 29, 2025 | 71.50 | 73.70 | 69.55 | 69.55 | 69.55 | -2.11% | 77,352,130 |
| Dec 24, 2025 | 70.35 | 72.50 | 70.35 | 71.05 | 71.05 | 3.12% | 69,359,800 |
| Dec 23, 2025 | 69.50 | 70.35 | 68.30 | 68.90 | 68.90 | - | 49,966,490 |
| Dec 22, 2025 | 66.00 | 70.45 | 65.95 | 68.90 | 68.90 | 5.92% | 91,315,680 |
| Dec 19, 2025 | 65.45 | 66.15 | 64.80 | 65.05 | 65.05 | 0.54% | 39,163,470 |
| Dec 18, 2025 | 64.00 | 65.60 | 63.65 | 64.70 | 64.70 | -0.08% | 39,415,580 |
| Dec 17, 2025 | 63.05 | 65.20 | 63.05 | 64.75 | 64.75 | 2.05% | 40,298,930 |
| Dec 16, 2025 | 64.50 | 65.15 | 62.00 | 63.45 | 63.45 | -1.93% | 64,784,990 |
| Dec 15, 2025 | 68.00 | 68.00 | 64.45 | 64.70 | 64.70 | -4.43% | 67,089,120 |
| Dec 12, 2025 | 67.60 | 68.65 | 65.35 | 67.70 | 67.70 | 0.82% | 59,855,560 |
| Dec 11, 2025 | 69.00 | 69.25 | 66.55 | 67.15 | 67.15 | -2.26% | 49,462,750 |
| Dec 10, 2025 | 69.30 | 69.35 | 67.20 | 68.70 | 68.70 | -0.22% | 44,357,580 |
| Dec 9, 2025 | 70.60 | 71.00 | 68.45 | 68.85 | 68.85 | -4.11% | 66,229,430 |
| Dec 8, 2025 | 70.20 | 72.90 | 70.15 | 71.80 | 71.80 | 2.94% | 69,233,640 |
| Dec 5, 2025 | 69.75 | 70.90 | 68.55 | 69.75 | 69.75 | -0.07% | 45,551,120 |
| Dec 4, 2025 | 67.30 | 70.25 | 66.55 | 69.80 | 69.80 | 3.87% | 50,376,070 |
| Dec 3, 2025 | 68.15 | 69.25 | 66.85 | 67.20 | 67.20 | -2.11% | 35,626,380 |
| Dec 2, 2025 | 69.35 | 69.65 | 68.05 | 68.65 | 68.65 | -1.15% | 23,942,330 |
| Dec 1, 2025 | 68.90 | 69.95 | 67.85 | 69.45 | 69.45 | 0.94% | 36,618,420 |
| Nov 28, 2025 | 69.60 | 69.60 | 67.90 | 68.80 | 68.80 | 0.66% | 34,635,480 |
| Nov 27, 2025 | 69.15 | 71.80 | 68.15 | 68.35 | 68.35 | -0.73% | 67,041,840 |
| Nov 26, 2025 | 67.80 | 69.95 | 66.90 | 68.85 | 68.85 | 1.32% | 48,414,670 |
| Nov 25, 2025 | 68.90 | 70.25 | 66.90 | 67.95 | 67.95 | -0.15% | 77,251,130 |
| Nov 24, 2025 | 69.05 | 69.55 | 63.70 | 68.05 | 68.05 | -1.09% | 146,771,500 |
| Nov 21, 2025 | 71.10 | 71.95 | 68.60 | 68.80 | 68.80 | -6.39% | 107,859,600 |
| Nov 20, 2025 | 74.60 | 75.25 | 72.30 | 73.50 | 73.50 | 0.68% | 59,009,340 |
| Nov 19, 2025 | 74.60 | 74.75 | 72.05 | 73.00 | 73.00 | -1.35% | 49,252,280 |
| Nov 18, 2025 | 72.65 | 75.65 | 72.20 | 74.00 | 74.00 | 1.44% | 69,119,830 |
| Nov 17, 2025 | 73.80 | 75.65 | 72.80 | 72.95 | 72.95 | -0.75% | 60,837,810 |
| Nov 14, 2025 | 74.25 | 77.25 | 73.20 | 73.50 | 73.50 | -2.78% | 93,053,910 |
| Nov 13, 2025 | 72.85 | 75.60 | 71.70 | 75.60 | 75.60 | 3.21% | 88,521,170 |
| Nov 12, 2025 | 72.50 | 73.55 | 70.70 | 73.25 | 73.25 | 0.83% | 66,485,000 |
| Nov 11, 2025 | 75.45 | 75.60 | 71.55 | 72.65 | 72.65 | -2.74% | 70,851,470 |
| Nov 10, 2025 | 76.00 | 76.70 | 72.50 | 74.70 | 74.70 | -0.99% | 74,373,720 |
| Nov 7, 2025 | 75.75 | 77.95 | 74.70 | 75.45 | 75.45 | -1.95% | 58,051,960 |
| Nov 6, 2025 | 73.55 | 77.75 | 72.85 | 76.95 | 76.95 | 7.32% | 118,576,800 |
| Nov 5, 2025 | 70.00 | 72.35 | 69.35 | 71.70 | 71.70 | -0.21% | 76,003,480 |
| Nov 4, 2025 | 73.60 | 75.45 | 71.65 | 71.85 | 71.85 | -1.37% | 74,920,970 |
| Nov 3, 2025 | 74.20 | 75.20 | 71.30 | 72.85 | 72.85 | -2.87% | 95,882,520 |
| Oct 31, 2025 | 79.20 | 79.20 | 74.60 | 75.00 | 75.00 | -5.30% | 108,145,500 |
| Oct 30, 2025 | 81.95 | 82.40 | 77.30 | 79.20 | 79.20 | -1.12% | 141,883,600 |
| Oct 28, 2025 | 82.80 | 85.50 | 80.05 | 80.10 | 80.10 | -3.26% | 124,471,200 |
| Oct 27, 2025 | 82.95 | 83.80 | 80.80 | 82.80 | 82.80 | 3.50% | 143,794,900 |
| Oct 24, 2025 | 75.70 | 80.05 | 75.70 | 80.00 | 80.00 | 8.04% | 154,628,400 |
| Oct 23, 2025 | 74.50 | 75.00 | 71.85 | 74.05 | 74.05 | -1.07% | 91,305,190 |
| Oct 22, 2025 | 73.85 | 75.90 | 72.50 | 74.85 | 74.85 | 1.08% | 82,298,530 |
| Oct 21, 2025 | 73.30 | 76.40 | 72.85 | 74.05 | 74.05 | 3.13% | 121,886,100 |
| Oct 20, 2025 | 71.60 | 72.75 | 70.20 | 71.80 | 71.80 | 3.91% | 85,998,260 |
| Oct 17, 2025 | 73.65 | 74.10 | 68.35 | 69.10 | 69.10 | -6.50% | 166,659,800 |
| Oct 16, 2025 | 76.00 | 76.20 | 72.60 | 73.90 | 73.90 | -2.76% | 89,385,260 |
| Oct 15, 2025 | 74.20 | 76.15 | 71.50 | 76.00 | 76.00 | 3.61% | 135,742,100 |
| Oct 14, 2025 | 81.80 | 81.85 | 72.10 | 73.35 | 73.35 | -8.48% | 210,423,100 |
| Oct 13, 2025 | 75.50 | 81.40 | 75.50 | 80.15 | 80.15 | 3.35% | 265,993,400 |
| Oct 10, 2025 | 81.95 | 82.65 | 76.65 | 77.55 | 77.55 | -7.13% | 203,174,400 |
| Oct 9, 2025 | 88.40 | 93.50 | 82.50 | 83.50 | 83.50 | -6.70% | 303,809,200 |
| Oct 8, 2025 | 91.00 | 91.50 | 87.70 | 89.50 | 89.50 | -1.70% | 38,845,840 |
| Oct 6, 2025 | 90.50 | 92.80 | 87.40 | 91.05 | 91.05 | 0.17% | 43,900,760 |
| Oct 3, 2025 | 90.35 | 91.35 | 88.65 | 90.90 | 90.90 | 1.39% | 34,462,350 |
| Oct 2, 2025 | 80.15 | 90.35 | 80.10 | 89.65 | 89.65 | 12.70% | 67,389,630 |
| Sep 30, 2025 | 77.50 | 79.95 | 77.50 | 79.55 | 79.55 | 3.99% | 115,419,300 |