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 |
| Sep 18, 2025 | 119.98 | 127.49 | 116.35 | 122.15 | 122.15 | 4.05% | 193,156,700 |
| Sep 17, 2025 | 110.80 | 120.80 | 109.80 | 117.39 | 117.39 | 6.93% | 152,847,500 |
| Sep 16, 2025 | 109.00 | 111.86 | 108.09 | 109.78 | 109.78 | 1.03% | 86,625,920 |
| Sep 15, 2025 | 110.55 | 112.55 | 107.50 | 108.66 | 108.66 | 0.22% | 94,683,610 |
| Sep 12, 2025 | 109.28 | 112.49 | 108.01 | 108.42 | 108.42 | -1.69% | 115,902,200 |
| Sep 11, 2025 | 102.62 | 112.80 | 99.98 | 110.28 | 110.28 | 6.13% | 146,750,100 |
| Sep 10, 2025 | 103.00 | 105.96 | 102.13 | 103.91 | 103.91 | 0.89% | 103,992,500 |
| Sep 9, 2025 | 102.00 | 108.65 | 101.20 | 102.99 | 102.99 | -10.26% | 157,469,500 |
| Aug 29, 2025 | 114.00 | 116.00 | 112.26 | 114.76 | 114.76 | -3.74% | 163,967,000 |
| Aug 28, 2025 | 102.00 | 119.22 | 101.99 | 119.22 | 119.22 | 17.45% | 242,032,500 |
| Aug 27, 2025 | 102.20 | 106.69 | 100.59 | 101.51 | 101.51 | 0.57% | 142,262,000 |
| Aug 26, 2025 | 101.00 | 102.57 | 100.13 | 100.93 | 100.93 | -2.17% | 85,607,400 |
| Aug 25, 2025 | 106.00 | 109.24 | 101.10 | 103.17 | 103.17 | -0.77% | 176,063,600 |
| Aug 22, 2025 | 92.50 | 105.00 | 92.42 | 103.97 | 103.97 | 14.19% | 206,194,800 |
| Aug 21, 2025 | 92.30 | 94.11 | 90.80 | 91.05 | 91.05 | -1.33% | 60,682,600 |
| Aug 20, 2025 | 89.40 | 92.49 | 88.19 | 92.28 | 92.28 | 3.28% | 85,874,550 |
| Aug 19, 2025 | 91.67 | 92.48 | 89.35 | 89.35 | 89.35 | -3.21% | 74,465,210 |
| Aug 18, 2025 | 93.50 | 95.17 | 91.36 | 92.31 | 92.31 | 0.51% | 83,342,310 |
| Aug 15, 2025 | 89.00 | 93.30 | 88.48 | 91.84 | 91.84 | 2.66% | 69,049,940 |
| Aug 14, 2025 | 88.69 | 92.58 | 88.69 | 89.46 | 89.46 | 0.90% | 74,149,220 |
| Aug 13, 2025 | 88.01 | 89.23 | 88.00 | 88.66 | 88.66 | 0.16% | 38,430,440 |
| Aug 12, 2025 | 86.95 | 90.10 | 86.42 | 88.52 | 88.52 | 1.79% | 55,155,240 |
| Aug 11, 2025 | 86.69 | 87.18 | 86.22 | 86.96 | 86.96 | 0.35% | 27,919,310 |
| Aug 8, 2025 | 88.00 | 88.50 | 86.66 | 86.66 | 86.66 | -4.34% | 58,473,050 |
| Aug 7, 2025 | 90.70 | 91.70 | 89.75 | 90.59 | 90.59 | -0.21% | 31,525,990 |
| Aug 6, 2025 | 89.86 | 91.00 | 89.53 | 90.78 | 90.78 | 0.87% | 26,779,780 |
| Aug 5, 2025 | 89.85 | 90.58 | 89.58 | 90.00 | 90.00 | -0.08% | 19,567,940 |
| Aug 4, 2025 | 87.95 | 90.63 | 87.88 | 90.07 | 90.07 | 2.02% | 28,605,760 |
| Aug 1, 2025 | 89.20 | 90.33 | 88.02 | 88.29 | 88.29 | -1.35% | 27,414,030 |
| Jul 31, 2025 | 90.32 | 92.75 | 89.46 | 89.50 | 89.50 | -0.95% | 46,198,850 |
| Jul 30, 2025 | 91.70 | 91.83 | 89.74 | 90.36 | 90.36 | -1.96% | 31,001,850 |
| Jul 29, 2025 | 92.00 | 92.63 | 90.81 | 92.17 | 92.17 | -0.01% | 29,414,200 |
| Jul 28, 2025 | 93.64 | 93.69 | 91.96 | 92.18 | 92.18 | -1.38% | 34,264,000 |
| Jul 25, 2025 | 91.74 | 93.68 | 90.99 | 93.47 | 93.47 | 1.87% | 44,212,470 |
| Jul 24, 2025 | 89.10 | 92.90 | 89.00 | 91.75 | 91.75 | 2.64% | 52,232,450 |
| Jul 23, 2025 | 88.90 | 90.19 | 88.30 | 89.39 | 89.39 | 0.35% | 31,654,940 |
| Jul 22, 2025 | 88.70 | 90.55 | 88.50 | 89.08 | 89.08 | 0.07% | 29,742,060 |
| Jul 21, 2025 | 88.45 | 89.52 | 88.04 | 89.02 | 89.02 | 0.58% | 22,271,910 |
| Jul 18, 2025 | 88.75 | 89.13 | 87.93 | 88.51 | 88.51 | -0.32% | 21,995,990 |
| Jul 17, 2025 | 87.06 | 89.00 | 86.32 | 88.79 | 88.79 | 1.92% | 28,792,210 |
| Jul 16, 2025 | 87.73 | 88.20 | 86.77 | 87.12 | 87.12 | -0.88% | 19,670,850 |
| Jul 15, 2025 | 87.15 | 87.95 | 86.61 | 87.89 | 87.89 | 0.42% | 20,617,310 |
| Jul 14, 2025 | 88.30 | 88.49 | 87.47 | 87.52 | 87.52 | -0.73% | 18,983,130 |
| Jul 11, 2025 | 85.70 | 89.34 | 85.40 | 88.16 | 88.16 | 2.91% | 46,992,230 |
| Jul 10, 2025 | 85.61 | 86.17 | 85.50 | 85.67 | 85.67 | -0.21% | 17,563,940 |
| Jul 9, 2025 | 86.65 | 86.86 | 85.52 | 85.85 | 85.85 | -1.03% | 18,310,200 |
| Jul 8, 2025 | 85.49 | 86.85 | 85.18 | 86.74 | 86.74 | 1.47% | 21,766,840 |
| Jul 7, 2025 | 85.69 | 86.86 | 85.37 | 85.48 | 85.48 | -0.37% | 13,534,920 |
| Jul 4, 2025 | 86.00 | 87.20 | 84.86 | 85.80 | 85.80 | -0.51% | 25,225,740 |
| Jul 3, 2025 | 86.38 | 86.73 | 85.78 | 86.24 | 86.24 | 0.16% | 14,615,020 |