Semiconductor Manufacturing International Corp (0981.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 65.80 | 67.40 | 64.75 | 66.90 | +2.37% | 79,420,452 |
| 2026-08-06 | 66.15 | 67.10 | 64.20 | 65.35 | -3.90% | 90,801,605 |
| 2026-08-05 | 66.00 | 69.05 | 65.50 | 68.00 | +4.13% | 97,601,659 |
| 2026-08-04 | 62.80 | 65.90 | 62.45 | 65.30 | +4.98% | 100,800,218 |
| 2026-08-03 | 63.10 | 63.80 | 61.30 | 62.20 | -1.66% | 82,857,600 |
| 2026-07-31 | 67.00 | 67.50 | 62.75 | 63.25 | +2.02% | 147,608,901 |
| 2026-07-30 | 66.10 | 67.45 | 61.80 | 62.00 | -7.74% | 154,530,837 |
| 2026-07-29 | 69.45 | 70.45 | 63.55 | 67.20 | -2.75% | 153,916,014 |
| 2026-07-28 | 70.10 | 73.60 | 68.00 | 69.10 | -2.19% | 116,060,992 |
| 2026-07-27 | 71.00 | 72.10 | 68.05 | 70.65 | -0.98% | 76,674,251 |
| 2026-07-24 | 69.80 | 73.50 | 69.30 | 71.35 | +0.85% | 82,123,139 |
| 2026-07-23 | 74.00 | 74.30 | 69.85 | 70.75 | -2.95% | 92,847,666 |
| 2026-07-22 | 76.80 | 77.80 | 72.30 | 72.90 | -3.44% | 128,747,322 |
| 2026-07-21 | 71.85 | 77.00 | 69.50 | 75.50 | +8.24% | 180,893,898 |
| 2026-07-20 | 69.65 | 72.00 | 68.50 | 69.75 | +3.03% | 102,646,432 |
| 2026-07-17 | 74.00 | 75.20 | 66.25 | 67.70 | -9.97% | 246,991,170 |
| 2026-07-16 | 74.45 | 79.30 | 73.50 | 75.20 | -1.44% | 102,067,653 |
| 2026-07-15 | 80.30 | 80.85 | 75.35 | 76.30 | -2.62% | 83,362,955 |
| 2026-07-14 | 78.60 | 79.95 | 73.60 | 78.35 | +0.00% | 133,218,700 |
| 2026-07-13 | 80.05 | 84.80 | 76.65 | 78.35 | -1.63% | 145,387,430 |
| 2026-07-10 | 84.95 | 87.60 | 78.75 | 79.65 | -4.67% | 168,361,707 |
| 2026-07-09 | 77.60 | 85.80 | 76.65 | 83.55 | +10.22% | 227,477,167 |
| 2026-07-08 | 73.80 | 79.50 | 72.55 | 75.80 | +3.20% | 153,702,147 |
| 2026-07-07 | 75.10 | 76.65 | 72.15 | 73.45 | -3.04% | 128,600,557 |
| 2026-07-06 | 79.85 | 80.50 | 72.50 | 75.75 | -2.38% | 159,214,979 |
| 2026-07-03 | 80.00 | 81.45 | 76.45 | 77.60 | -3.48% | 124,053,283 |
| 2026-07-02 | 84.10 | 84.20 | 78.55 | 80.40 | -10.07% | 178,219,425 |
| 2026-06-30 | 84.60 | 91.55 | 84.25 | 89.40 | +5.42% | 176,623,921 |
| 2026-06-29 | 79.55 | 85.80 | 79.35 | 84.80 | +6.00% | 124,513,219 |
| 2026-06-26 | 84.50 | 85.25 | 79.05 | 80.00 | -6.98% | 142,920,129 |
| 2026-06-25 | 87.40 | 88.70 | 83.80 | 86.00 | +1.42% | 127,969,567 |
| 2026-06-24 | 77.60 | 86.45 | 77.60 | 84.80 | +8.93% | 218,098,916 |
| 2026-06-23 | 79.20 | 84.10 | 76.50 | 77.85 | -1.33% | 182,963,530 |
| 2026-06-22 | 78.80 | 82.40 | 77.15 | 78.90 | +3.14% | 171,994,651 |
| 2026-06-18 | 76.10 | 79.45 | 73.75 | 76.50 | +0.99% | 203,554,119 |
| 2026-06-17 | 73.00 | 76.50 | 72.40 | 75.75 | +2.36% | 97,501,973 |
| 2026-06-16 | 77.45 | 77.95 | 72.95 | 74.00 | -3.46% | 74,473,870 |
| 2026-06-15 | 74.00 | 76.95 | 72.65 | 76.65 | +6.98% | 99,265,387 |
| 2026-06-12 | 75.55 | 77.00 | 71.30 | 71.65 | -2.25% | 101,440,814 |
| 2026-06-11 | 72.30 | 73.55 | 70.50 | 73.30 | +1.31% | 80,335,506 |
| 2026-06-10 | 74.05 | 77.80 | 71.05 | 72.35 | -3.53% | 108,384,523 |
| 2026-06-09 | 73.00 | 76.80 | 71.60 | 75.00 | +3.38% | 96,331,167 |
| 2026-06-08 | 73.00 | 76.10 | 71.15 | 72.55 | -4.10% | 140,624,827 |
| 2026-06-05 | 80.80 | 81.45 | 75.35 | 75.65 | -7.18% | 192,990,499 |
| 2026-06-04 | 81.65 | 84.75 | 80.00 | 81.50 | -1.75% | 100,629,284 |
| 2026-06-03 | 83.05 | 85.80 | 81.90 | 82.95 | +1.22% | 111,192,799 |
| 2026-06-02 | 79.85 | 83.40 | 79.15 | 81.95 | +3.15% | 104,037,549 |
| 2026-06-01 | 81.30 | 84.30 | 78.55 | 79.45 | -2.63% | 140,374,235 |
| 2026-05-29 | 88.50 | 89.65 | 80.80 | 81.60 | -7.54% | 214,921,589 |
| 2026-05-28 | 84.95 | 92.50 | 84.30 | 88.25 | +3.58% | 264,369,889 |
| 2026-05-27 | 86.00 | 89.45 | 83.15 | 85.20 | +0.95% | 192,709,679 |
| 2026-05-26 | 91.80 | 93.00 | 84.10 | 84.40 | +5.70% | 371,835,947 |
| 2026-05-22 | 76.85 | 80.10 | 73.60 | 79.85 | +7.61% | 212,610,930 |
| 2026-05-21 | 78.00 | 79.40 | 73.50 | 74.20 | -1.26% | 179,007,685 |
| 2026-05-20 | 68.05 | 77.45 | 67.60 | 75.15 | +9.71% | 258,516,139 |
| 2026-05-19 | 67.95 | 69.40 | 65.20 | 68.50 | -0.29% | 119,791,532 |
| 2026-05-18 | 70.55 | 72.65 | 67.60 | 68.70 | -3.44% | 118,961,756 |
| 2026-05-15 | 73.90 | 76.65 | 70.75 | 71.15 | -0.49% | 156,841,011 |
| 2026-05-14 | 75.30 | 76.10 | 71.50 | 71.50 | -3.57% | 98,394,521 |
| 2026-05-13 | 74.35 | 75.20 | 72.10 | 74.15 | -3.20% | 86,814,246 |
| 2026-05-12 | 77.95 | 78.00 | 73.40 | 76.60 | +0.00% | 99,822,983 |
| 2026-05-11 | 75.65 | 77.85 | 75.55 | 76.60 | +4.43% | 110,370,158 |
| 2026-05-08 | 74.85 | 75.30 | 72.50 | 73.35 | -4.43% | 106,496,499 |
| 2026-05-07 | 76.55 | 79.40 | 74.35 | 76.75 | +2.54% | 145,130,185 |
| 2026-05-06 | 73.75 | 79.40 | 73.60 | 74.85 | +5.72% | 216,090,246 |
| 2026-05-05 | 71.30 | 71.90 | 70.10 | 70.80 | -1.87% | 17,343,650 |
| 2026-05-04 | 72.00 | 74.65 | 72.00 | 72.15 | +1.76% | 39,679,795 |
| 2026-04-30 | 66.35 | 71.70 | 66.00 | 70.90 | +7.75% | 168,177,459 |
| 2026-04-29 | 65.65 | 66.25 | 64.10 | 65.80 | -0.38% | 65,251,961 |
| 2026-04-28 | 68.70 | 68.90 | 65.30 | 66.05 | -3.22% | 95,445,464 |
| 2026-04-27 | 67.20 | 69.95 | 66.55 | 68.25 | +6.14% | 174,513,759 |
| 2026-04-24 | 57.70 | 65.30 | 57.65 | 64.30 | +10.01% | 197,782,770 |
| 2026-04-23 | 59.90 | 60.45 | 57.70 | 58.45 | -1.43% | 53,658,696 |
| 2026-04-22 | 59.60 | 60.15 | 58.45 | 59.30 | -1.33% | 59,394,935 |
| 2026-04-21 | 60.30 | 60.40 | 59.30 | 60.10 | +0.50% | 35,219,004 |
| 2026-04-20 | 60.00 | 60.95 | 58.80 | 59.80 | +0.76% | 56,745,504 |
| 2026-04-17 | 60.00 | 60.45 | 58.65 | 59.35 | -1.00% | 43,292,976 |
| 2026-04-16 | 59.30 | 60.15 | 58.75 | 59.95 | +1.10% | 48,238,382 |
| 2026-04-15 | 59.70 | 60.45 | 58.65 | 59.30 | +2.33% | 68,304,303 |
| 2026-04-14 | 58.90 | 58.90 | 57.15 | 57.95 | +1.40% | 41,751,669 |
| 2026-04-13 | 57.40 | 58.20 | 56.60 | 57.15 | -1.89% | 41,213,698 |
| 2026-04-10 | 57.00 | 59.60 | 56.90 | 58.25 | +4.58% | 104,483,042 |
| 2026-04-09 | 55.65 | 57.00 | 54.50 | 55.70 | -0.80% | 51,135,459 |
| 2026-04-08 | 54.80 | 57.15 | 53.95 | 56.15 | +10.10% | 120,792,522 |
| 2026-04-02 | 52.85 | 52.85 | 50.05 | 51.00 | -3.50% | 65,408,563 |
| 2026-04-01 | 52.75 | 53.65 | 51.90 | 52.85 | +4.24% | 62,707,381 |
| 2026-03-31 | 50.80 | 52.90 | 50.00 | 50.70 | -1.36% | 49,238,685 |
| 2026-03-30 | 50.50 | 51.70 | 49.32 | 51.40 | -2.10% | 79,858,927 |
| 2026-03-27 | 52.10 | 53.45 | 51.80 | 52.50 | -1.22% | 55,576,934 |
| 2026-03-26 | 56.00 | 56.10 | 52.90 | 53.15 | -5.93% | 67,639,023 |
| 2026-03-25 | 55.60 | 57.70 | 55.60 | 56.50 | +2.36% | 55,556,759 |
| 2026-03-24 | 55.05 | 55.20 | 53.10 | 55.20 | +1.94% | 62,381,777 |
| 2026-03-23 | 55.00 | 55.95 | 52.80 | 54.15 | -4.83% | 107,629,358 |
| 2026-03-20 | 59.75 | 60.45 | 56.30 | 56.90 | -4.77% | 86,432,962 |
| 2026-03-19 | 60.50 | 61.10 | 59.25 | 59.75 | -3.16% | 68,178,947 |
| 2026-03-18 | 62.30 | 62.70 | 61.10 | 61.70 | -0.24% | 38,618,450 |
| 2026-03-17 | 63.15 | 63.35 | 61.10 | 61.85 | -1.04% | 44,776,126 |
| 2026-03-16 | 61.85 | 64.15 | 60.50 | 62.50 | +0.48% | 53,596,361 |
| 2026-03-13 | 62.60 | 62.90 | 61.30 | 62.20 | -1.43% | 40,672,853 |
| 2026-03-12 | 63.10 | 65.60 | 62.40 | 63.10 | -1.02% | 41,020,368 |
| 2026-03-11 | 64.50 | 65.40 | 63.35 | 63.75 | -0.70% | 39,428,906 |
| 2026-03-10 | 62.35 | 64.20 | 61.80 | 64.20 | +5.51% | 58,878,832 |
| 2026-03-09 | 58.80 | 61.30 | 58.30 | 60.85 | -1.54% | 69,946,059 |
| 2026-03-06 | 61.65 | 63.60 | 61.10 | 61.80 | +0.49% | 70,796,224 |
| 2026-03-05 | 63.00 | 63.55 | 61.25 | 61.50 | +0.41% | 50,672,825 |
| 2026-03-04 | 61.00 | 63.20 | 60.70 | 61.25 | -2.08% | 60,414,856 |
| 2026-03-03 | 65.25 | 65.50 | 61.00 | 62.55 | -3.17% | 85,167,593 |
| 2026-03-02 | 66.60 | 67.60 | 64.55 | 64.60 | -5.00% | 91,011,720 |
| 2026-02-27 | 67.60 | 69.00 | 66.45 | 68.00 | +0.59% | 36,167,811 |
| 2026-02-26 | 70.65 | 70.65 | 67.60 | 67.60 | -3.22% | 56,464,703 |
| 2026-02-25 | 70.55 | 71.00 | 69.80 | 69.85 | +0.65% | 43,679,241 |
| 2026-02-24 | 69.90 | 70.80 | 68.60 | 69.40 | -2.39% | 51,793,107 |
| 2026-02-23 | 68.40 | 71.75 | 68.40 | 71.10 | +5.02% | 23,965,395 |
| 2026-02-20 | 69.90 | 70.45 | 67.70 | 67.70 | -3.84% | 13,802,979 |
| 2026-02-16 | 70.40 | 70.40 | 70.40 | 70.40 | +0.07% | 7,347,714 |
| 2026-02-13 | 69.10 | 71.40 | 68.65 | 70.35 | +0.79% | 49,969,181 |
| 2026-02-12 | 70.80 | 71.00 | 69.35 | 69.80 | -0.29% | 40,928,219 |
| 2026-02-11 | 69.85 | 70.00 | 68.25 | 70.00 | -2.17% | 88,262,555 |
| 2026-02-10 | 71.20 | 71.95 | 70.15 | 71.55 | +1.71% | 45,008,675 |
| 2026-02-09 | 69.60 | 71.75 | 69.00 | 70.35 | +4.07% | 54,489,471 |
| 2026-02-06 | 66.00 | 69.05 | 65.75 | 67.60 | +0.22% | 53,161,260 |
| 2026-02-05 | 67.20 | 67.80 | 65.50 | 67.45 | -1.89% | 75,575,663 |
| 2026-02-04 | 69.80 | 69.85 | 67.80 | 68.75 | -2.41% | 69,297,925 |
| 2026-02-03 | 73.20 | 73.70 | 69.35 | 70.45 | -2.42% | 92,793,142 |
| 2026-02-02 | 75.00 | 75.00 | 70.85 | 72.20 | -4.24% | 97,837,858 |
| 2026-01-30 | 76.00 | 77.00 | 74.50 | 75.40 | -2.39% | 52,788,932 |
| 2026-01-29 | 79.70 | 79.80 | 75.85 | 77.25 | -2.59% | 74,734,384 |
| 2026-01-28 | 77.20 | 79.90 | 77.15 | 79.30 | +3.52% | 98,301,722 |
| 2026-01-27 | 75.50 | 77.15 | 73.95 | 76.60 | +1.39% | 60,791,315 |
| 2026-01-26 | 77.40 | 77.45 | 74.70 | 75.55 | -3.27% | 53,747,542 |
| 2026-01-23 | 78.50 | 78.55 | 76.85 | 78.10 | +0.32% | 36,489,263 |
| 2026-01-22 | 78.50 | 79.45 | 76.40 | 77.85 | +0.78% | 50,921,076 |
| 2026-01-21 | 73.45 | 77.75 | 73.35 | 77.25 | +3.69% | 75,590,192 |
| 2026-01-20 | 77.40 | 77.60 | 73.75 | 74.50 | -3.25% | 65,838,024 |
| 2026-01-19 | 79.20 | 80.10 | 77.00 | 77.00 | -2.78% | 52,927,092 |
| 2026-01-16 | 78.80 | 79.70 | 77.60 | 79.20 | +2.39% | 88,248,919 |
| 2026-01-15 | 75.50 | 78.40 | 74.95 | 77.35 | +1.84% | 72,736,228 |
| 2026-01-14 | 74.60 | 76.45 | 74.15 | 75.95 | +2.01% | 80,458,547 |
| 2026-01-13 | 75.20 | 76.15 | 73.25 | 74.45 | -1.13% | 69,713,451 |
| 2026-01-12 | 74.50 | 75.50 | 73.35 | 75.30 | +1.21% | 64,618,788 |
| 2026-01-09 | 75.50 | 76.25 | 73.50 | 74.40 | -0.73% | 71,074,224 |
| 2026-01-08 | 74.60 | 77.45 | 74.10 | 74.95 | +0.33% | 92,810,803 |
| 2026-01-07 | 76.40 | 76.70 | 73.70 | 74.70 | -1.19% | 98,807,996 |
| 2026-01-06 | 77.00 | 78.90 | 75.40 | 75.60 | -1.18% | 100,574,288 |
| 2026-01-05 | 75.80 | 78.30 | 75.05 | 76.50 | +1.86% | 129,977,658 |
| 2026-01-02 | 71.45 | 75.40 | 70.80 | 75.10 | +5.26% | 40,669,802 |
| 2025-12-31 | 71.35 | 71.35 | 71.35 | 71.35 | -1.59% | 0 |
| 2025-12-30 | 71.50 | 73.15 | 70.45 | 72.50 | +4.24% | 93,554,254 |
| 2025-12-29 | 71.50 | 73.70 | 69.55 | 69.55 | -1.97% | 77,352,135 |
| 2025-12-24 | 70.95 | 70.95 | 70.95 | 70.95 | +2.98% | 0 |
| 2025-12-23 | 69.50 | 70.35 | 68.30 | 68.90 | +0.00% | 49,966,498 |
| 2025-12-22 | 66.00 | 70.45 | 65.95 | 68.90 | +5.92% | 91,315,684 |
| 2025-12-19 | 65.45 | 66.15 | 64.80 | 65.05 | +0.54% | 39,163,474 |
| 2025-12-18 | 64.00 | 65.60 | 63.65 | 64.70 | -0.08% | 39,415,584 |
| 2025-12-17 | 63.05 | 65.20 | 63.05 | 64.75 | +2.05% | 40,298,935 |
| 2025-12-16 | 64.50 | 65.15 | 62.00 | 63.45 | -1.93% | 64,784,997 |
| 2025-12-15 | 68.00 | 68.00 | 64.45 | 64.70 | -4.43% | 67,089,126 |
| 2025-12-12 | 67.60 | 68.65 | 65.35 | 67.70 | +0.82% | 59,855,565 |
| 2025-12-11 | 69.00 | 69.25 | 66.55 | 67.15 | -2.26% | 49,462,751 |
| 2025-12-10 | 69.30 | 69.35 | 67.20 | 68.70 | -0.22% | 44,357,583 |
| 2025-12-09 | 70.60 | 71.00 | 68.45 | 68.85 | -4.11% | 66,229,434 |
| 2025-12-08 | 70.20 | 72.90 | 70.15 | 71.80 | +2.94% | 69,233,641 |
| 2025-12-05 | 69.75 | 70.90 | 68.55 | 69.75 | -0.07% | 45,551,129 |
| 2025-12-04 | 67.30 | 70.25 | 66.55 | 69.80 | +3.87% | 50,376,074 |
| 2025-12-03 | 68.15 | 69.25 | 66.85 | 67.20 | -2.11% | 35,626,389 |
| 2025-12-02 | 69.35 | 69.65 | 68.05 | 68.65 | -1.15% | 23,942,332 |
| 2025-12-01 | 68.90 | 69.95 | 67.85 | 69.45 | +0.94% | 36,618,423 |
| 2025-11-28 | 69.60 | 69.60 | 67.90 | 68.80 | +0.66% | 34,635,482 |
| 2025-11-27 | 69.15 | 71.80 | 68.15 | 68.35 | -0.73% | 67,041,842 |
| 2025-11-26 | 67.80 | 69.95 | 66.90 | 68.85 | +1.32% | 48,414,677 |
| 2025-11-25 | 68.90 | 70.25 | 66.90 | 67.95 | -0.15% | 77,251,132 |
| 2025-11-24 | 69.05 | 69.55 | 63.70 | 68.05 | -1.09% | 146,771,590 |
| 2025-11-21 | 71.10 | 71.95 | 68.60 | 68.80 | -6.39% | 107,859,632 |
| 2025-11-20 | 74.60 | 75.25 | 72.30 | 73.50 | +0.68% | 59,009,341 |
| 2025-11-19 | 74.60 | 74.75 | 72.05 | 73.00 | -1.35% | 49,252,284 |
| 2025-11-18 | 72.65 | 75.65 | 72.20 | 74.00 | +1.44% | 69,119,836 |
| 2025-11-17 | 73.80 | 75.65 | 72.80 | 72.95 | -0.75% | 60,837,818 |
| 2025-11-14 | 74.25 | 77.25 | 73.20 | 73.50 | -2.78% | 93,053,916 |
| 2025-11-13 | 72.85 | 75.60 | 71.70 | 75.60 | +3.21% | 88,521,178 |
| 2025-11-12 | 72.50 | 73.55 | 70.70 | 73.25 | +0.83% | 66,485,006 |
| 2025-11-11 | 75.45 | 75.60 | 71.55 | 72.65 | -2.74% | 70,851,474 |
| 2025-11-10 | 76.00 | 76.70 | 72.50 | 74.70 | -0.99% | 74,373,722 |
| 2025-11-07 | 75.75 | 77.95 | 74.70 | 75.45 | -1.95% | 58,051,968 |
| 2025-11-06 | 73.55 | 77.75 | 72.85 | 76.95 | +7.32% | 118,576,840 |
| 2025-11-05 | 70.00 | 72.35 | 69.35 | 71.70 | -0.21% | 76,003,489 |
| 2025-11-04 | 73.60 | 75.45 | 71.65 | 71.85 | -1.37% | 74,920,975 |
| 2025-11-03 | 74.20 | 75.20 | 71.30 | 72.85 | -2.87% | 95,882,523 |
| 2025-10-31 | 79.20 | 79.20 | 74.60 | 75.00 | -5.30% | 108,145,564 |
| 2025-10-30 | 81.95 | 82.40 | 77.30 | 79.20 | -1.12% | 141,883,664 |
| 2025-10-28 | 82.80 | 85.50 | 80.05 | 80.10 | -3.26% | 124,471,245 |
| 2025-10-27 | 82.95 | 83.80 | 80.80 | 82.80 | +3.50% | 143,794,946 |
| 2025-10-24 | 75.70 | 80.05 | 75.70 | 80.00 | +8.04% | 154,628,465 |
| 2025-10-23 | 74.50 | 75.00 | 71.85 | 74.05 | -1.07% | 91,305,190 |
| 2025-10-22 | 73.85 | 75.90 | 72.50 | 74.85 | +1.08% | 82,298,535 |
| 2025-10-21 | 73.30 | 76.40 | 72.85 | 74.05 | +3.13% | 121,886,166 |
| 2025-10-20 | 71.60 | 72.75 | 70.20 | 71.80 | +3.91% | 85,998,261 |
| 2025-10-17 | 73.65 | 74.10 | 68.35 | 69.10 | -6.50% | 166,659,866 |
| 2025-10-16 | 76.00 | 76.20 | 72.60 | 73.90 | -2.76% | 89,385,266 |
| 2025-10-15 | 74.20 | 76.15 | 71.50 | 76.00 | +3.61% | 135,742,186 |
| 2025-10-14 | 81.80 | 81.85 | 72.10 | 73.35 | -8.48% | 210,423,170 |
| 2025-10-13 | 75.50 | 81.40 | 75.50 | 80.15 | +3.35% | 265,993,481 |
| 2025-10-10 | 81.95 | 82.65 | 76.65 | 77.55 | -7.13% | 203,174,461 |
| 2025-10-09 | 88.40 | 93.50 | 82.50 | 83.50 | -6.70% | 303,809,230 |
| 2025-10-08 | 91.00 | 91.50 | 87.70 | 89.50 | -1.70% | 38,845,844 |
| 2025-10-06 | 90.50 | 92.80 | 87.40 | 91.05 | +0.17% | 43,900,768 |
| 2025-10-03 | 90.35 | 91.35 | 88.65 | 90.90 | +1.39% | 34,462,352 |
| 2025-10-02 | 80.15 | 90.35 | 80.10 | 89.65 | +12.70% | 67,389,636 |
| 2025-09-30 | 77.50 | 79.95 | 77.50 | 79.55 | +3.99% | 115,419,312 |
| 2025-09-29 | 74.00 | 76.50 | 73.10 | 76.50 | +4.87% | 106,533,474 |
| 2025-09-26 | 75.90 | 77.80 | 72.20 | 72.95 | -5.01% | 141,599,380 |
| 2025-09-25 | 77.20 | 78.80 | 75.20 | 76.80 | +0.07% | 114,883,313 |
| 2025-09-24 | 72.80 | 78.25 | 72.15 | 76.75 | +5.72% | 150,321,829 |
| 2025-09-23 | 74.05 | 74.70 | 70.25 | 72.60 | -1.02% | 135,366,490 |
| 2025-09-22 | 69.75 | 74.05 | 69.05 | 73.35 | +5.16% | 136,569,630 |
| 2025-09-19 | 71.10 | 72.50 | 68.65 | 69.75 | +0.36% | 151,250,095 |
| 2025-09-18 | 68.55 | 73.30 | 67.70 | 69.50 | +2.66% | 243,974,812 |
| 2025-09-17 | 64.30 | 67.80 | 63.70 | 67.70 | +7.12% | 169,646,110 |
| 2025-09-16 | 63.10 | 64.20 | 61.95 | 63.20 | +0.32% | 76,132,007 |
| 2025-09-15 | 63.65 | 64.50 | 62.55 | 63.00 | +0.40% | 64,804,768 |
| 2025-09-12 | 64.20 | 65.00 | 62.10 | 62.75 | -0.95% | 103,139,295 |
| 2025-09-11 | 60.10 | 64.45 | 59.40 | 63.35 | +4.97% | 134,823,644 |
| 2025-09-10 | 58.70 | 60.95 | 58.70 | 60.35 | +3.61% | 90,346,929 |
| 2025-09-09 | 58.00 | 60.65 | 56.00 | 58.25 | +0.17% | 120,101,934 |
| 2025-09-08 | 58.70 | 58.80 | 56.65 | 58.15 | -0.94% | 97,043,391 |
| 2025-09-05 | 56.80 | 60.20 | 56.30 | 58.70 | +4.82% | 158,505,131 |
| 2025-09-04 | 60.20 | 60.80 | 55.35 | 56.00 | -6.67% | 187,841,288 |
| 2025-09-03 | 61.85 | 62.10 | 59.35 | 60.00 | -1.15% | 81,425,532 |
| 2025-09-02 | 63.80 | 64.10 | 58.75 | 60.70 | -4.63% | 189,292,322 |
| 2025-09-01 | 64.75 | 65.65 | 60.55 | 63.65 | +4.86% | 188,898,351 |
| 2025-08-29 | 62.25 | 62.25 | 59.90 | 60.70 | -2.57% | 138,500,782 |
| 2025-08-28 | 57.00 | 62.80 | 56.65 | 62.30 | +10.76% | 328,184,511 |
| 2025-08-27 | 57.00 | 60.30 | 55.75 | 56.25 | +0.09% | 221,959,736 |
| 2025-08-26 | 57.00 | 57.45 | 55.40 | 56.20 | -2.77% | 104,068,446 |
| 2025-08-25 | 58.45 | 61.75 | 56.00 | 57.80 | +1.58% | 235,311,070 |
| 2025-08-22 | 52.85 | 57.50 | 52.70 | 56.90 | +10.06% | 296,455,102 |
| 2025-08-21 | 51.85 | 53.05 | 50.90 | 51.70 | -0.10% | 67,561,130 |
| 2025-08-20 | 49.50 | 52.55 | 49.40 | 51.75 | +3.40% | 106,235,006 |
| 2025-08-19 | 51.85 | 52.15 | 49.66 | 50.05 | -3.38% | 77,786,478 |
| 2025-08-18 | 53.50 | 53.80 | 51.75 | 51.80 | -1.80% | 80,816,682 |
| 2025-08-15 | 51.75 | 53.20 | 51.45 | 52.75 | +1.44% | 80,095,392 |
| 2025-08-14 | 52.50 | 54.40 | 51.85 | 52.00 | -0.10% | 115,170,190 |
| 2025-08-13 | 51.25 | 52.10 | 50.95 | 52.05 | +1.76% | 83,959,625 |
| 2025-08-12 | 48.86 | 51.55 | 48.20 | 51.15 | +5.03% | 112,240,544 |
| 2025-08-11 | 49.04 | 49.24 | 47.14 | 48.70 | +0.08% | 109,296,429 |
| 2025-08-08 | 51.00 | 51.30 | 48.50 | 48.66 | -8.19% | 218,640,904 |
| 2025-08-07 | 52.55 | 54.70 | 51.85 | 53.00 | +0.76% | 90,416,223 |
| 2025-08-06 | 51.25 | 52.95 | 50.50 | 52.60 | +3.14% | 72,245,201 |
| 2025-08-05 | 51.60 | 52.70 | 50.50 | 51.00 | -0.97% | 69,595,649 |
| 2025-08-04 | 49.80 | 51.75 | 49.80 | 51.50 | +2.90% | 53,873,828 |
| 2025-08-01 | 51.10 | 52.30 | 49.90 | 50.05 | -2.05% | 65,840,725 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+14.63%). Worst month: Mar (-7.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Semiconductor Manufacturing International Corp's (0981.HK) latest close?
66.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0981.HK's 52-week high and low?
93.50 high and 47.14 low over the trailing 52 weeks, as of 2026-08-07.
What is Semiconductor Manufacturing International Corp's strongest and weakest month historically?
Historically, 0981.HK's strongest calendar month has been Sep (average +14.63%) and its weakest Mar (average -7.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.