Semiconductor Manufacturing International Corporation (HKG:0981)
Hong Kong
· Delayed Price · Currency is HKD 69.75
-0.05 (-0.07%)
At close: Dec 5, 2025
smic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 74.00 | 76.50 | 73.10 | 76.50 | 76.50 | 4.87% | 106,533,400 |
| Sep 26, 2025 | 75.90 | 77.80 | 72.20 | 72.95 | 72.95 | -5.01% | 141,599,300 |
| Sep 25, 2025 | 77.20 | 78.80 | 75.20 | 76.80 | 76.80 | 0.07% | 114,883,300 |
| Sep 24, 2025 | 72.80 | 78.25 | 72.15 | 76.75 | 76.75 | 5.72% | 150,321,800 |
| Sep 23, 2025 | 74.05 | 74.70 | 70.25 | 72.60 | 72.60 | -1.02% | 135,366,400 |
| Sep 22, 2025 | 69.75 | 74.05 | 69.05 | 73.35 | 73.35 | 5.16% | 136,569,600 |
| Sep 19, 2025 | 71.10 | 72.50 | 68.65 | 69.75 | 69.75 | 0.36% | 151,250,000 |
| Sep 18, 2025 | 68.55 | 73.30 | 67.70 | 69.50 | 69.50 | 2.66% | 243,974,800 |
| Sep 17, 2025 | 64.30 | 67.80 | 63.70 | 67.70 | 67.70 | 7.12% | 169,646,100 |
| Sep 16, 2025 | 63.10 | 64.20 | 61.95 | 63.20 | 63.20 | 0.32% | 76,132,000 |
| Sep 15, 2025 | 63.65 | 64.50 | 62.55 | 63.00 | 63.00 | 0.40% | 64,804,760 |
| Sep 12, 2025 | 64.20 | 65.00 | 62.10 | 62.75 | 62.75 | -0.95% | 103,139,200 |
| Sep 11, 2025 | 60.10 | 64.45 | 59.40 | 63.35 | 63.35 | 4.97% | 134,823,600 |
| Sep 10, 2025 | 58.70 | 60.95 | 58.70 | 60.35 | 60.35 | 3.61% | 90,346,920 |
| Sep 9, 2025 | 58.00 | 60.65 | 56.00 | 58.25 | 58.25 | 0.17% | 120,101,900 |
| Sep 8, 2025 | 58.70 | 58.80 | 56.65 | 58.15 | 58.15 | -0.94% | 97,043,390 |
| Sep 5, 2025 | 56.80 | 60.20 | 56.30 | 58.70 | 58.70 | 4.82% | 158,505,100 |
| Sep 4, 2025 | 60.20 | 60.80 | 55.35 | 56.00 | 56.00 | -6.67% | 187,841,200 |
| Sep 3, 2025 | 61.85 | 62.10 | 59.35 | 60.00 | 60.00 | -1.15% | 81,425,530 |
| Sep 2, 2025 | 63.80 | 64.10 | 58.75 | 60.70 | 60.70 | -4.63% | 189,292,300 |
| Sep 1, 2025 | 64.75 | 65.65 | 60.55 | 63.65 | 63.65 | 4.86% | 188,898,300 |
| Aug 29, 2025 | 62.25 | 62.25 | 59.90 | 60.70 | 60.70 | -2.57% | 138,500,700 |
| Aug 28, 2025 | 57.00 | 62.80 | 56.65 | 62.30 | 62.30 | 10.76% | 328,184,500 |
| Aug 27, 2025 | 57.00 | 60.30 | 55.75 | 56.25 | 56.25 | 0.09% | 221,959,700 |
| Aug 26, 2025 | 57.00 | 57.45 | 55.40 | 56.20 | 56.20 | -2.77% | 104,068,400 |
| Aug 25, 2025 | 58.45 | 61.75 | 56.00 | 57.80 | 57.80 | 1.58% | 235,311,000 |
| Aug 22, 2025 | 52.85 | 57.50 | 52.70 | 56.90 | 56.90 | 10.06% | 296,455,100 |
| Aug 21, 2025 | 51.85 | 53.05 | 50.90 | 51.70 | 51.70 | -0.10% | 67,561,130 |
| Aug 20, 2025 | 49.50 | 52.55 | 49.40 | 51.75 | 51.75 | 3.40% | 106,235,000 |
| Aug 19, 2025 | 51.85 | 52.15 | 49.66 | 50.05 | 50.05 | -3.38% | 77,786,470 |
| Aug 18, 2025 | 53.50 | 53.80 | 51.75 | 51.80 | 51.80 | -1.80% | 80,816,680 |
| Aug 15, 2025 | 51.75 | 53.20 | 51.45 | 52.75 | 52.75 | 1.44% | 80,095,390 |
| Aug 14, 2025 | 52.50 | 54.40 | 51.85 | 52.00 | 52.00 | -0.10% | 115,170,100 |
| Aug 13, 2025 | 51.25 | 52.10 | 50.95 | 52.05 | 52.05 | 1.76% | 83,959,620 |
| Aug 12, 2025 | 48.86 | 51.55 | 48.20 | 51.15 | 51.15 | 5.03% | 112,240,500 |
| Aug 11, 2025 | 49.04 | 49.24 | 47.14 | 48.70 | 48.70 | 0.08% | 109,296,400 |
| Aug 8, 2025 | 51.00 | 51.30 | 48.50 | 48.66 | 48.66 | -8.19% | 218,640,900 |
| Aug 7, 2025 | 52.55 | 54.70 | 51.85 | 53.00 | 53.00 | 0.76% | 90,416,220 |
| Aug 6, 2025 | 51.25 | 52.95 | 50.50 | 52.60 | 52.60 | 3.14% | 72,245,200 |
| Aug 5, 2025 | 51.60 | 52.70 | 50.50 | 51.00 | 51.00 | -0.97% | 69,595,640 |
| Aug 4, 2025 | 49.80 | 51.75 | 49.80 | 51.50 | 51.50 | 2.90% | 53,873,820 |
| Aug 1, 2025 | 51.10 | 52.30 | 49.90 | 50.05 | 50.05 | -2.05% | 65,840,720 |
| Jul 31, 2025 | 50.00 | 52.95 | 49.10 | 51.10 | 51.10 | 1.79% | 104,907,100 |
| Jul 30, 2025 | 52.65 | 52.65 | 50.00 | 50.20 | 50.20 | -5.90% | 118,943,600 |
| Jul 29, 2025 | 53.10 | 53.45 | 51.55 | 53.35 | 53.35 | 0.47% | 67,956,740 |
| Jul 28, 2025 | 53.55 | 53.55 | 52.00 | 53.10 | 53.10 | 0.66% | 81,890,860 |
| Jul 25, 2025 | 50.40 | 53.80 | 50.20 | 52.75 | 52.75 | 4.98% | 145,837,300 |
| Jul 24, 2025 | 48.95 | 51.60 | 48.75 | 50.25 | 50.25 | 3.08% | 139,872,400 |
| Jul 23, 2025 | 49.25 | 49.30 | 47.90 | 48.75 | 48.75 | 0.41% | 72,702,910 |
| Jul 22, 2025 | 47.50 | 49.20 | 47.10 | 48.55 | 48.55 | 2.75% | 101,030,800 |
| Jul 21, 2025 | 47.45 | 48.00 | 46.60 | 47.25 | 47.25 | 0.32% | 57,525,360 |
| Jul 18, 2025 | 46.70 | 47.35 | 45.95 | 47.10 | 47.10 | 1.73% | 63,008,970 |
| Jul 17, 2025 | 45.60 | 46.55 | 45.15 | 46.30 | 46.30 | 1.98% | 56,836,440 |
| Jul 16, 2025 | 45.35 | 46.45 | 44.55 | 45.40 | 45.40 | -0.44% | 58,314,720 |