Skip to main content
Semiconductor Manufacturing International Corporation (SHA:688981)
China flag China · Delayed Price · Currency is CNY
106.69
-1.62 (-1.50%)
Mar 4, 2026, 3:00 PM CST

SHA:688981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026107.32109.70106.18106.20--1.95%20,892,387
Mar 3, 2026113.23114.75107.69108.31108.31-3.75%54,098,700
Mar 2, 2026112.88114.20112.30112.53112.53-2.15%34,978,470
Feb 27, 2026115.03115.87114.32115.00115.00-1.41%27,930,870
Feb 26, 2026116.13117.23114.29116.65116.650.45%32,702,180
Feb 25, 2026117.00117.50115.85116.13116.130.27%27,552,856
Feb 24, 2026118.03118.18115.62115.82115.82-0.95%27,615,560
Feb 13, 2026116.23117.98115.56116.93116.930.30%34,368,740
Feb 12, 2026115.55117.18115.11116.58116.581.37%33,362,254
Feb 11, 2026114.00116.14113.50115.01115.01-1.02%34,533,673
Feb 10, 2026115.20116.90114.85116.20116.201.11%34,043,651
Feb 9, 2026114.80115.07113.70114.93114.931.98%32,101,810
Feb 6, 2026110.14114.60110.14112.70112.700.81%40,822,690
Feb 5, 2026112.99114.50110.39111.80111.80-2.65%44,644,760
Feb 4, 2026114.50114.99113.15114.84114.84-1.03%35,139,340
Feb 3, 2026118.69118.84113.46116.03116.03-0.88%56,176,950
Feb 2, 2026121.40122.59116.80117.06117.06-4.81%59,669,080
Jan 30, 2026121.33124.94120.07122.97122.970.47%52,771,906
Jan 29, 2026127.60127.81122.16122.40122.40-4.78%71,564,935
Jan 28, 2026124.99128.99124.99128.55128.553.63%99,458,320
Jan 27, 2026122.00125.74119.22124.05124.051.75%65,526,157
Jan 26, 2026124.01125.88121.90121.92121.92-2.43%50,256,650
Jan 23, 2026126.80127.37124.03124.96124.96-1.45%49,063,100
Jan 22, 2026128.98130.82125.57126.80126.80-0.31%64,809,460
Jan 21, 2026120.93128.89120.58127.19127.194.10%97,052,521
Jan 20, 2026125.00125.50121.81122.18122.18-2.48%50,869,359
Jan 19, 2026127.05128.50125.12125.29125.29-1.34%47,753,702
Jan 16, 2026127.50128.82124.88126.99126.992.05%75,651,250
Jan 15, 2026123.49125.50122.33124.44124.44-0.04%55,660,423
Jan 14, 2026123.51127.60123.50124.49124.490.70%64,968,391
Jan 13, 2026127.49128.15122.86123.63123.63-3.16%65,207,280
Jan 12, 2026128.52129.62126.68127.66127.66-0.95%56,393,560
Jan 9, 2026129.15130.01127.77128.88128.88-0.98%51,127,480
Jan 8, 2026128.95134.68128.91130.15130.150.13%61,691,880
Jan 7, 2026131.84132.82128.85129.98129.98-1.41%59,804,080
Jan 6, 2026129.00134.20128.77131.84131.841.45%73,069,690
Jan 5, 2026126.84130.17126.20129.95129.955.80%91,139,400
Dec 31, 2025125.99126.20122.40122.83122.83-1.96%41,158,680
Dec 30, 2025124.45126.69124.00125.28125.282.27%60,495,830
Dec 29, 2025123.00125.65122.02122.50122.500.33%50,683,160
Dec 26, 2025122.58124.79121.16122.10122.10-0.80%40,239,790
Dec 25, 2025123.00125.99122.66123.08123.08-0.27%47,180,950
Dec 24, 2025122.50124.38121.11123.41123.412.93%62,956,090
Dec 23, 2025120.50121.58119.02119.90119.90-0.46%48,360,140
Dec 22, 2025114.60121.44114.60120.45120.456.00%81,011,369
Dec 19, 2025113.20115.48113.00113.63113.630.74%27,261,250
Dec 18, 2025112.80115.72112.75112.80112.80-0.43%31,470,020
Dec 17, 2025110.82113.90110.13113.29113.292.34%34,389,270
Dec 16, 2025112.50113.35110.27110.70110.70-2.04%32,337,950
Dec 15, 2025115.15116.50113.00113.01113.01-3.24%34,241,740
Dec 12, 2025113.61117.42111.60116.80116.802.81%58,499,800
Dec 11, 2025116.53117.14113.50113.61113.61-2.32%30,310,890
Dec 10, 2025115.58116.59113.44116.31116.31-0.01%31,571,470
Dec 9, 2025115.58117.90115.51116.32116.32-0.75%37,138,440
Dec 8, 2025114.21118.00114.18117.20117.202.64%50,835,970
Dec 5, 2025114.00114.88112.50114.18114.18-0.48%35,265,360
Dec 4, 2025111.65114.73110.98114.73114.732.79%38,755,190
Dec 3, 2025112.80113.69111.13111.62111.62-1.22%24,541,350
Dec 2, 2025114.10114.19112.70113.00113.00-1.22%23,777,180
Dec 1, 2025113.40114.68112.60114.40114.400.70%32,764,000
Nov 28, 2025112.71114.11111.40113.60113.600.79%30,866,380
Nov 27, 2025113.80116.80112.56112.71112.71-52,343,110
Nov 26, 2025110.70113.90110.61112.71112.710.92%41,955,350
Nov 25, 2025112.50113.96111.37111.68111.680.15%40,722,380
Nov 24, 2025112.99113.50108.18111.51111.51-1.32%55,790,860
Nov 21, 2025113.86116.08113.00113.00113.00-3.24%46,135,860
Nov 20, 2025117.99118.29116.46116.78116.780.43%34,470,280
Nov 19, 2025117.99118.49115.51116.28116.28-1.42%41,511,950
Nov 18, 2025117.50120.18117.13117.96117.960.28%47,391,500
Nov 17, 2025116.82119.29116.51117.63117.63-0.47%42,177,340
Nov 14, 2025123.00125.50117.89118.18118.18-4.00%77,529,350
Nov 13, 2025118.99123.33117.80123.10123.102.90%54,988,850
Nov 12, 2025117.00119.80115.74119.63119.631.61%45,701,550
Nov 11, 2025120.60121.47117.53117.73117.73-1.90%34,253,000
Nov 10, 2025122.13122.95118.76120.01120.01-1.72%39,583,270
Nov 7, 2025122.93124.18122.05122.11122.11-2.19%38,229,210
Nov 6, 2025121.90125.99121.05124.85124.854.23%73,150,760
Nov 5, 2025116.90121.10116.50119.78119.78-0.08%48,501,600
Nov 4, 2025121.00122.66119.00119.88119.88-0.27%47,738,410
Nov 3, 2025122.00122.60117.55120.21120.21-3.20%74,770,920
Oct 31, 2025128.03128.70124.18124.18124.18-3.40%69,166,880
Oct 30, 2025133.00133.00128.51128.55128.55-3.35%69,286,390
Oct 29, 2025132.00134.53130.31133.00133.000.23%68,846,070
Oct 28, 2025133.00135.80132.00132.69132.69-1.35%69,518,940
Oct 27, 2025137.50137.50132.30134.50134.500.33%101,264,300
Oct 24, 2025130.30134.80128.90134.06134.064.49%102,446,600
Oct 23, 2025125.18128.50124.01128.30128.301.17%63,426,400
Oct 22, 2025125.42129.27123.81126.81126.81-0.30%65,395,410
Oct 21, 2025123.80127.85122.61127.19127.193.72%78,415,080
Oct 20, 2025124.10125.18121.69122.63122.630.53%57,123,930
Oct 17, 2025126.85127.32120.87121.98121.98-4.18%82,052,890
Oct 16, 2025127.80130.28126.60127.30127.30-1.74%61,231,060
Oct 15, 2025127.18129.73124.60129.56129.561.86%80,798,720
Oct 14, 2025136.96137.80125.80127.20127.20-6.79%132,100,400
Oct 13, 2025126.00136.48126.00136.47136.476.66%140,299,400
Oct 10, 2025134.87134.94127.17127.95127.95-7.89%161,742,000
Oct 9, 2025144.00153.00137.00138.91138.91-0.87%166,284,100
Sep 30, 2025138.50142.00136.60140.13140.133.02%98,622,900
Sep 29, 2025131.00136.02129.16136.02136.022.84%102,720,700
Sep 26, 2025132.71135.95131.20132.27132.27-1.37%91,244,510