Semiconductor Manufacturing International
中芯国际 SH688981 Forward-adjusted STAR
111.99
-5.52
(-4.70%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
117.77
High
118.18
Low
111.29
Prev close
117.51
Amplitude
5.86%
Volume
4.3B
Trading days
1205
Data range
2021-10-08 ~ 2026-09-30
MA5
117.49
MA10
119.34
MA20
119.63
MA60
130.61
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 117.77 | 118.18 | 111.29 | 111.99 | 4B |
| 2 | 2026-09-29 | 116.57 | 117.80 | 116.26 | 117.51 | 2B |
| 3 | 2026-09-28 | 119.51 | 119.62 | 115.29 | 116.56 | 3B |
| 4 | 2026-09-24 | 121.10 | 121.39 | 119.63 | 119.98 | 2B |
| 5 | 2026-09-23 | 122.40 | 122.41 | 120.80 | 121.39 | 2B |
| 6 | 2026-09-22 | 124.10 | 125.61 | 121.82 | 122.41 | 3B |
| 7 | 2026-09-21 | 122.60 | 123.94 | 120.96 | 122.01 | 3B |
| 8 | 2026-09-18 | 120.78 | 123.43 | 119.93 | 122.00 | 4B |
| 9 | 2026-09-17 | 119.50 | 120.77 | 117.90 | 118.62 | 2B |
| 10 | 2026-09-16 | 114.86 | 120.99 | 114.60 | 120.90 | 4B |
| 11 | 2026-09-15 | 113.61 | 117.37 | 113.60 | 114.86 | 3B |
| 12 | 2026-09-14 | 116.80 | 116.80 | 113.96 | 114.07 | 3B |
52W
Data range
91.20
24.4%
176.34
High/low over the last 250 trading days, and where the price sits.
← Stocks