Semiconductor Manufacturing International Corp (0981)

0981
🏛️ Hong Kong →
72.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 16.72 16.78 16.58 16.72 9.3M
2022-12-29 16.78 16.92 16.50 16.52 17.7M
2022-12-28 16.80 17.14 16.78 16.92 19.6M
2022-12-23 16.90 17.06 16.74 16.74 12.9M
2022-12-22 16.88 17.16 16.88 17.02 15.8M
2022-12-21 16.86 16.92 16.60 16.80 10.1M
2022-12-20 17.20 17.22 16.66 16.66 22.0M
2022-12-19 17.50 17.74 17.08 17.14 19.4M
2022-12-16 17.40 17.78 17.06 17.52 30.8M
2022-12-15 17.72 18.14 17.52 17.54 40.8M
2022-12-14 18.18 18.18 17.28 17.52 78.4M
2022-12-13 16.70 18.18 16.56 18.18 78.7M
2022-12-12 16.76 16.98 16.58 16.58 22.5M
2022-12-09 16.52 17.00 16.50 16.90 47.9M
2022-12-08 16.48 16.68 16.26 16.50 26.3M
2022-12-07 16.22 16.90 16.20 16.34 46.3M
2022-12-06 16.14 16.46 16.10 16.16 35.3M
2022-12-05 16.12 16.44 16.02 16.12 55.2M
2022-12-02 16.78 16.78 15.76 15.76 66.3M
2022-12-01 17.14 17.30 16.54 16.66 43.9M
2022-11-30 17.02 17.16 16.72 16.98 22.9M
2022-11-29 16.80 17.06 16.66 17.02 22.6M
2022-11-28 16.72 16.76 16.36 16.58 21.9M
2022-11-25 17.38 17.76 17.00 17.04 23.3M
2022-11-24 17.14 17.44 17.02 17.34 18.6M
2022-11-23 17.20 17.22 16.88 16.92 15.7M
2022-11-22 17.00 17.24 16.92 16.92 18.6M
2022-11-21 16.90 17.20 16.72 17.00 20.4M
2022-11-18 17.60 17.60 16.92 17.00 31.5M
2022-11-17 17.60 17.60 16.90 17.40 42.5M
2022-11-16 17.90 18.68 17.52 17.64 61.5M
2022-11-15 16.68 18.06 16.50 17.94 106.9M
2022-11-14 17.10 17.10 16.42 16.46 32.8M
2022-11-11 17.20 17.30 16.48 16.74 48.8M
2022-11-10 16.96 16.98 16.58 16.68 14.4M
2022-11-09 16.98 17.30 16.66 17.08 27.6M
2022-11-08 17.06 17.10 16.74 16.94 14.7M
2022-11-07 16.56 17.06 16.56 16.88 35.2M
2022-11-04 16.36 16.92 16.28 16.52 31.0M
2022-11-03 16.70 16.88 16.22 16.34 22.9M
2022-11-02 16.56 17.00 16.56 16.88 18.4M
2022-11-01 16.44 16.96 16.40 16.82 32.3M
2022-10-31 16.30 16.76 16.18 16.40 30.5M
2022-10-28 16.76 16.76 15.88 16.10 28.9M
2022-10-27 16.26 17.16 16.10 16.64 63.2M
2022-10-26 15.58 16.32 15.48 16.06 32.3M
2022-10-25 15.04 16.12 15.04 15.64 31.4M
2022-10-24 15.90 16.04 15.00 15.40 30.6M
2022-10-21 15.96 16.10 15.74 15.98 15.9M
2022-10-20 15.40 16.10 15.18 15.76 30.9M
2022-10-19 15.64 15.74 15.40 15.52 12.6M
2022-10-18 15.68 15.80 15.36 15.80 16.4M
2022-10-17 15.20 15.60 15.00 15.36 18.2M
2022-10-14 15.36 15.62 15.18 15.32 16.1M
2022-10-13 15.48 15.60 14.94 15.16 24.7M
2022-10-12 15.50 15.84 14.90 15.60 43.0M
2022-10-11 16.52 16.74 15.60 15.76 27.9M
2022-10-10 16.58 16.82 16.30 16.52 35.2M
2022-10-07 17.00 17.24 16.96 17.20 10.2M
2022-10-06 16.98 17.06 16.74 17.00 8.2M
2022-10-05 16.50 17.00 16.32 16.94 17.2M
2022-10-03 15.96 16.30 15.90 16.14 6.7M
2022-09-30 15.90 16.34 15.74 16.00 10.3M
2022-09-29 16.02 16.52 15.88 15.98 14.6M
2022-09-28 16.50 16.62 15.86 15.96 28.5M
2022-09-27 16.42 16.60 16.20 16.60 18.9M
2022-09-26 16.28 16.52 16.18 16.42 19.3M
2022-09-23 16.48 16.54 16.20 16.46 21.5M
2022-09-22 16.20 16.54 16.04 16.50 19.7M
2022-09-21 16.40 16.50 16.10 16.46 21.0M
2022-09-20 16.10 16.56 16.06 16.42 21.9M
2022-09-19 16.30 16.30 15.84 16.06 18.7M
2022-09-16 16.08 16.56 16.00 16.30 29.0M
2022-09-15 15.76 16.30 15.76 16.20 16.6M
2022-09-14 15.74 15.90 15.72 15.90 15.6M
2022-09-13 16.08 16.16 15.92 16.12 13.4M
2022-09-09 15.66 16.04 15.64 15.94 16.9M
2022-09-08 15.72 15.86 15.70 15.80 16.6M
2022-09-07 15.34 15.76 15.34 15.68 26.7M
2022-09-06 15.26 15.54 15.10 15.50 20.2M
2022-09-05 15.04 15.20 14.84 15.14 24.2M
2022-09-02 15.88 16.00 15.00 15.00 46.6M
2022-09-01 15.80 16.04 15.68 15.80 20.7M
2022-08-31 15.24 15.94 15.24 15.80 26.3M
2022-08-30 15.40 15.58 15.22 15.42 18.4M
2022-08-29 15.30 15.62 15.26 15.30 23.1M
2022-08-26 15.82 15.84 15.52 15.62 18.6M
2022-08-25 15.30 15.74 15.22 15.74 13.9M
2022-08-24 15.76 15.78 15.20 15.28 21.9M
2022-08-23 15.72 15.86 15.58 15.58 13.9M
2022-08-22 15.84 15.86 15.58 15.72 12.4M
2022-08-19 15.84 16.04 15.72 15.86 9.0M
2022-08-18 16.14 16.24 15.84 15.84 12.6M
2022-08-17 16.00 16.30 15.94 16.04 13.9M
2022-08-16 16.08 16.20 15.86 15.86 17.0M
2022-08-15 16.78 16.90 15.84 16.04 59.0M
2022-08-12 17.60 17.62 16.94 17.08 33.3M
2022-08-11 17.38 17.92 17.32 17.72 28.9M
2022-08-10 17.46 17.68 17.02 17.14 19.7M
2022-08-09 17.44 17.78 17.24 17.50 22.3M
2022-08-08 18.08 18.08 17.34 17.54 33.7M
2022-08-05 16.80 17.98 16.78 17.90 70.6M
2022-08-04 16.48 17.02 16.48 16.72 30.7M
2022-08-03 15.70 17.06 15.62 16.18 64.0M
2022-08-02 15.90 15.90 15.26 15.54 27.6M
2022-08-01 16.36 16.40 15.92 16.10 15.4M
2022-07-29 16.80 16.84 16.20 16.38 14.5M
2022-07-28 16.80 16.90 16.64 16.74 15.1M
2022-07-27 16.88 17.02 16.46 16.62 14.0M
2022-07-26 17.32 17.36 16.78 17.00 13.9M
2022-07-25 16.98 17.26 16.94 17.20 16.5M
2022-07-22 16.98 17.06 16.76 16.90 20.4M
2022-07-21 16.58 16.90 16.50 16.62 9.0M
2022-07-20 16.60 16.68 16.50 16.58 6.9M
2022-07-19 16.50 16.62 16.26 16.38 9.6M
2022-07-18 16.14 16.64 16.10 16.58 19.6M
2022-07-15 16.16 16.32 15.84 15.90 14.2M
2022-07-14 16.18 16.34 16.04 16.14 11.9M
2022-07-13 16.54 16.72 16.00 16.18 23.0M
2022-07-12 17.04 17.10 16.48 16.52 20.8M
2022-07-11 17.26 17.32 17.00 17.10 15.5M
2022-07-08 17.40 17.58 17.32 17.50 13.5M
2022-07-07 17.02 17.52 17.02 17.30 21.9M
2022-07-06 17.52 17.66 17.06 17.18 30.5M
2022-07-05 17.90 17.90 17.54 17.60 14.8M
2022-07-04 17.82 17.82 17.50 17.60 33.3M
2022-06-30 18.48 18.64 18.14 18.18 22.0M
2022-06-29 18.88 19.18 18.28 18.48 33.1M
2022-06-28 18.56 18.94 18.32 18.86 27.5M
2022-06-27 18.16 18.72 18.08 18.56 37.3M
2022-06-24 17.86 18.08 17.78 17.94 20.8M
2022-06-23 17.70 17.86 17.56 17.72 13.1M
2022-06-22 18.00 18.08 17.50 17.54 14.8M
2022-06-21 17.84 18.14 17.84 18.02 13.9M
2022-06-20 18.10 18.32 17.72 17.80 20.4M
2022-06-17 17.94 18.20 17.78 18.08 22.0M
2022-06-16 18.58 18.70 17.60 17.78 25.0M
2022-06-15 18.50 18.82 18.28 18.38 22.8M
2022-06-14 18.62 18.92 18.18 18.44 33.0M
2022-06-13 18.38 19.38 18.20 18.86 76.1M
2022-06-10 17.28 18.86 17.22 18.86 82.1M
2022-06-09 17.76 18.08 17.32 17.46 30.6M
2022-06-08 18.10 18.14 17.70 17.82 24.4M
2022-06-07 17.78 18.20 17.64 17.90 31.2M
2022-06-06 17.28 17.88 17.28 17.80 36.8M
2022-06-02 16.76 17.32 16.76 17.20 25.2M
2022-06-01 17.28 17.34 16.88 17.02 16.1M
2022-05-31 17.38 17.38 17.02 17.10 25.5M
2022-05-30 17.32 17.48 17.14 17.36 22.2M
2022-05-27 17.28 17.46 16.96 17.26 26.3M
2022-05-26 17.14 17.22 16.80 17.06 20.6M
2022-05-25 16.54 17.16 16.52 17.00 31.9M
2022-05-24 16.62 16.96 16.30 16.68 32.6M
2022-05-23 16.48 16.90 16.40 16.82 40.3M
2022-05-20 16.28 16.44 16.08 16.28 36.1M
2022-05-19 15.38 15.88 15.36 15.88 25.1M
2022-05-18 15.92 16.08 15.74 15.84 18.9M
2022-05-17 15.64 16.06 15.64 15.94 30.1M
2022-05-16 16.18 16.24 15.46 15.64 29.5M
2022-05-13 16.18 16.24 15.72 15.98 44.5M
2022-05-12 15.62 16.22 15.60 15.76 24.1M
2022-05-11 15.24 16.38 15.22 15.82 41.5M
2022-05-10 14.76 15.28 14.72 15.16 27.3M
2022-05-06 15.66 15.88 15.04 15.22 27.0M
2022-05-05 16.26 16.46 16.04 16.10 23.3M
2022-05-04 16.40 16.54 16.04 16.04 4.1M
2022-05-03 15.94 16.50 15.92 16.44 5.5M
2022-04-29 15.56 16.64 15.52 16.42 18.7M
2022-04-28 14.88 15.68 14.88 15.56 12.8M
2022-04-27 14.68 15.38 14.64 15.30 27.1M
2022-04-26 15.14 15.34 14.80 14.92 20.9M
2022-04-25 15.40 15.62 14.90 15.00 32.5M
2022-04-22 15.42 15.98 15.40 15.90 15.7M
2022-04-21 16.30 16.34 15.60 15.72 21.6M
2022-04-20 16.32 16.58 16.20 16.24 12.6M
2022-04-19 16.54 16.60 16.22 16.32 13.5M
2022-04-14 16.40 16.72 16.18 16.60 20.1M
2022-04-13 16.48 16.64 16.20 16.34 13.3M
2022-04-12 16.50 16.66 16.02 16.54 19.1M
2022-04-11 17.06 17.06 16.22 16.28 24.2M
2022-04-08 16.82 17.16 16.50 17.08 17.6M
2022-04-07 17.02 17.30 16.74 16.80 20.9M
2022-04-06 17.30 17.30 16.88 17.06 19.5M
2022-04-04 17.12 17.40 16.86 17.28 7.1M
2022-04-01 16.98 17.08 16.76 16.98 7.6M
2022-03-31 17.60 17.76 16.98 17.14 7.6M
2022-03-30 17.30 17.56 17.12 17.34 22.1M
2022-03-29 16.96 17.28 16.82 17.04 13.8M
2022-03-28 16.80 17.24 16.52 16.94 21.1M
2022-03-25 17.86 18.12 16.76 16.80 43.3M
2022-03-24 18.10 18.24 17.50 17.64 27.1M
2022-03-23 17.52 18.72 17.52 18.14 58.2M
2022-03-22 17.38 17.72 17.26 17.70 19.3M
2022-03-21 17.28 18.00 17.12 17.42 36.3M
2022-03-18 16.98 17.20 16.66 17.02 23.4M
2022-03-17 17.28 17.50 16.80 17.06 58.2M
2022-03-16 15.62 16.64 15.32 16.50 85.7M
2022-03-15 16.60 17.00 14.96 15.14 100.7M
2022-03-14 17.72 17.92 16.88 17.06 43.7M
2022-03-11 17.80 18.12 17.28 18.08 38.8M
2022-03-10 18.10 18.60 18.00 18.08 32.8M
2022-03-09 17.88 18.16 17.28 17.64 58.3M
2022-03-08 17.48 17.64 17.04 17.24 38.9M
2022-03-07 17.98 17.98 17.32 17.50 51.5M
2022-03-04 18.38 18.86 18.08 18.08 34.5M
2022-03-03 19.00 19.20 18.64 18.64 23.7M
2022-03-02 19.42 19.56 18.80 18.84 27.6M
2022-03-01 19.62 19.78 19.36 19.52 15.8M
2022-02-28 19.76 19.92 19.30 19.60 18.0M
2022-02-25 20.00 20.15 19.58 19.80 23.5M
2022-02-24 20.00 20.50 19.40 19.70 40.9M
2022-02-23 19.84 20.40 19.64 20.20 29.8M
2022-02-22 19.90 19.96 19.30 19.66 28.8M
2022-02-21 20.05 20.25 19.98 20.10 16.0M
2022-02-18 20.00 20.40 19.98 20.20 14.9M
2022-02-17 20.80 20.80 19.96 20.25 25.0M
2022-02-16 20.80 20.95 20.60 20.65 29.6M
2022-02-15 20.15 20.75 20.15 20.55 23.1M
2022-02-14 20.15 20.40 19.98 20.20 22.7M
2022-02-11 20.20 20.50 19.96 20.15 62.9M
2022-02-10 19.74 19.92 19.40 19.66 22.4M
2022-02-09 19.00 19.66 18.98 19.50 28.7M
2022-02-08 18.94 19.08 18.74 18.84 14.0M
2022-02-07 18.86 19.16 18.86 19.00 13.7M
2022-02-04 18.84 19.06 18.78 18.94 6.2M
2022-01-31 18.32 18.70 18.32 18.68 2.7M
2022-01-28 18.96 18.96 18.30 18.78 17.9M
2022-01-27 19.00 19.00 18.76 18.90 12.7M
2022-01-26 19.14 19.26 18.72 19.04 17.6M
2022-01-25 19.30 19.54 18.82 19.02 22.1M
2022-01-24 19.40 19.66 19.32 19.48 13.5M
2022-01-21 19.40 19.60 19.12 19.52 21.0M
2022-01-20 19.26 19.62 19.12 19.46 18.2M
2022-01-19 19.48 19.48 18.94 19.18 18.3M
2022-01-18 18.72 19.66 18.72 19.42 41.9M
2022-01-17 18.58 18.80 18.54 18.68 12.5M
2022-01-14 18.68 18.86 18.56 18.58 13.2M
2022-01-13 18.84 18.88 18.62 18.66 17.2M
2022-01-12 18.46 18.82 18.40 18.70 29.0M
2022-01-11 18.30 18.44 18.20 18.26 14.2M
2022-01-10 18.30 18.48 18.20 18.30 14.4M
2022-01-07 18.16 18.50 18.10 18.18 22.7M
2022-01-06 18.04 18.48 17.98 18.30 30.4M
2022-01-05 18.70 18.70 18.02 18.18 32.6M
2022-01-04 18.90 18.94 18.42 18.60 24.1M
2022-01-03 18.80 18.92 18.66 18.84 6.9M