Skip to main content
Semiconductor Manufacturing International Corporation (SHA:688981)
China flag China · Delayed Price · Currency is CNY
111.95
-2.05 (-1.80%)
Apr 29, 2026, 11:30 AM CST

SHA:688981 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026115.24117.64113.02114.00114.00-2.21%62,500,730
Apr 27, 2026113.25117.69112.60116.58116.585.06%97,029,580
Apr 24, 2026105.58113.25104.61110.96110.964.70%91,070,360
Apr 23, 2026108.88109.12105.20105.98105.98-1.75%44,149,100
Apr 22, 2026106.80108.08106.50107.87107.870.38%37,521,670
Apr 21, 2026107.33108.15105.68107.46107.46-0.46%37,258,420
Apr 20, 2026105.93108.60105.01107.96107.962.59%54,770,260
Apr 17, 2026103.82107.30103.27105.23105.231.01%50,375,520
Apr 16, 2026103.50105.00103.00104.18104.180.26%39,372,130
Apr 15, 2026102.05106.10101.80103.91103.912.35%70,483,900
Apr 14, 2026102.10102.28100.38101.52101.520.87%37,091,050
Apr 13, 202699.85102.8099.72100.64100.64-0.37%35,188,520
Apr 10, 2026101.00102.79100.68101.01101.011.29%40,630,514
Apr 9, 202699.40101.2099.2099.7299.72-1.44%31,071,650
Apr 8, 202699.02101.5499.02101.18101.185.81%54,469,710
Apr 7, 202691.5096.9991.2095.6295.624.18%45,824,230
Apr 3, 202693.4193.9491.7691.7891.78-1.52%21,646,163
Apr 2, 202695.5095.7992.5193.2093.20-3.25%29,382,830
Apr 1, 202696.4096.7094.8196.3396.332.42%32,564,800
Mar 31, 202695.8097.4094.0094.0594.05-1.86%29,383,903
Mar 30, 202695.8096.1994.0095.8395.83-1.71%32,887,003
Mar 27, 202696.0098.3995.8797.5097.500.64%28,087,527
Mar 26, 202699.5599.7096.5596.8896.88-3.11%31,319,889
Mar 25, 202699.67100.9499.2899.9999.990.75%32,130,640
Mar 24, 202698.9099.3797.2599.2599.251.23%33,680,320
Mar 23, 2026100.01101.9997.4098.0498.04-4.05%50,667,120
Mar 20, 2026105.20105.72102.18102.18102.18-3.57%38,129,475
Mar 19, 2026105.01107.69104.51105.96105.96-0.60%37,865,595
Mar 18, 2026105.78106.88105.25106.60106.600.55%26,334,592
Mar 17, 2026108.54108.58105.99106.02106.02-2.38%29,571,800
Mar 16, 2026106.31110.32105.50108.60108.601.44%42,255,490
Mar 13, 2026105.02107.83104.50107.06107.060.99%34,163,326
Mar 12, 2026107.00108.55104.95106.01106.01-1.02%28,881,970
Mar 11, 2026107.23108.80107.00107.10107.10-0.17%27,998,297
Mar 10, 2026106.90107.75105.70107.28107.282.04%31,832,190
Mar 9, 2026103.97105.79101.63105.14105.14-1.28%39,355,960
Mar 6, 2026107.00108.34106.17106.50106.50-0.37%34,048,610
Mar 5, 2026108.60109.26106.09106.90106.900.20%35,353,180
Mar 4, 2026107.32109.70106.12106.69106.69-1.50%32,274,950
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