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
2024-12-31 32.85 32.90 31.20 31.80 83.9M
2024-12-30 31.00 33.00 30.85 32.60 219.3M
2024-12-27 29.80 31.90 29.60 30.65 264.0M
2024-12-24 29.30 29.75 28.90 29.15 50.7M
2024-12-23 28.80 29.80 28.55 29.10 193.7M
2024-12-20 26.85 29.80 26.35 28.30 336.2M
2024-12-19 25.40 26.60 25.30 26.15 43.5M
2024-12-18 25.30 26.10 25.30 25.95 33.5M
2024-12-17 25.20 26.10 24.85 25.25 40.2M
2024-12-16 25.65 26.00 25.20 25.35 35.0M
2024-12-13 26.80 26.95 25.80 25.90 64.7M
2024-12-12 26.75 27.55 26.60 27.10 43.2M
2024-12-11 27.20 27.40 26.75 26.80 34.4M
2024-12-10 28.40 28.65 26.90 27.00 114.1M
2024-12-09 26.60 27.60 25.90 27.55 68.8M
2024-12-06 26.15 26.95 25.85 26.45 65.9M
2024-12-05 26.25 26.65 26.05 26.10 23.8M
2024-12-04 27.00 27.10 26.25 26.30 69.4M
2024-12-03 26.60 26.60 25.60 26.00 47.9M
2024-12-02 26.25 26.70 25.85 26.40 47.4M
2024-11-29 25.50 27.00 25.20 26.00 80.7M
2024-11-28 25.80 26.00 25.05 25.15 40.4M
2024-11-27 24.65 25.80 24.15 25.70 69.4M
2024-11-26 25.05 25.45 24.40 24.65 46.0M
2024-11-25 25.25 25.45 24.15 25.10 71.1M
2024-11-22 27.25 27.40 24.75 25.05 137.8M
2024-11-21 27.00 27.40 26.80 26.85 37.3M
2024-11-20 27.10 27.25 26.70 26.90 42.2M
2024-11-19 26.80 27.45 26.45 27.10 62.1M
2024-11-18 26.80 27.05 26.25 26.45 66.9M
2024-11-15 26.55 27.15 26.20 26.40 76.1M
2024-11-14 26.90 28.15 26.30 26.55 114.6M
2024-11-13 26.85 27.70 26.75 27.15 84.6M
2024-11-12 29.85 29.90 26.95 27.15 202.9M
2024-11-11 29.95 30.45 29.05 29.50 254.8M
2024-11-08 29.80 30.30 28.55 28.55 297.5M
2024-11-07 27.10 28.50 26.80 28.25 174.9M
2024-11-06 27.40 28.40 26.55 26.90 196.8M
2024-11-05 25.90 27.95 25.90 27.50 226.6M
2024-11-04 25.80 26.15 25.65 25.85 82.6M
2024-11-01 27.10 27.30 25.50 25.75 155.0M
2024-10-31 26.60 27.40 26.30 27.05 97.0M
2024-10-30 28.75 29.10 26.10 26.60 208.0M
2024-10-29 29.10 29.90 28.65 28.70 118.1M
2024-10-28 29.00 29.15 28.55 28.80 73.8M
2024-10-25 28.65 29.95 28.50 28.80 135.1M
2024-10-24 28.95 29.75 28.40 28.50 142.7M
2024-10-23 29.50 30.85 28.80 29.15 206.2M
2024-10-22 30.00 30.15 28.55 29.70 242.9M
2024-10-21 31.50 33.20 29.60 29.60 664.5M
2024-10-18 26.45 30.50 26.25 30.25 598.3M
2024-10-17 26.60 27.30 25.85 26.00 139.2M
2024-10-16 25.05 26.80 25.00 25.80 159.6M
2024-10-15 26.65 28.45 25.85 26.15 286.3M
2024-10-14 25.10 27.30 24.20 26.65 352.6M
2024-10-10 28.15 28.75 25.50 25.50 349.1M
2024-10-09 28.45 30.80 25.55 27.20 697.4M
2024-10-08 35.50 35.50 26.55 27.20 672.4M
2024-10-07 29.80 35.00 29.50 33.30 358.0M
2024-10-04 20.95 27.55 20.70 27.35 271.5M
2024-10-03 22.60 22.80 20.25 21.15 70.7M
2024-10-02 21.50 22.60 21.50 22.20 96.7M
2024-09-30 19.18 21.40 19.18 20.85 233.8M
2024-09-27 17.94 18.84 17.94 18.56 117.2M
2024-09-26 17.20 17.88 17.00 17.78 58.2M
2024-09-25 17.40 17.74 17.00 17.12 60.4M
2024-09-24 16.52 17.08 16.30 17.00 59.8M
2024-09-23 16.34 16.52 16.24 16.26 26.9M
2024-09-20 16.10 16.36 16.06 16.20 24.1M
2024-09-19 15.90 16.36 15.70 16.06 35.6M
2024-09-17 15.60 15.96 15.46 15.82 6.4M
2024-09-16 15.50 15.66 15.26 15.60 3.3M
2024-09-13 15.52 15.78 15.48 15.60 12.8M
2024-09-12 15.50 15.66 15.38 15.50 12.9M
2024-09-11 15.48 15.56 15.24 15.38 22.2M
2024-09-10 15.96 16.00 15.48 15.60 22.8M
2024-09-09 15.82 15.96 15.54 15.96 32.5M
2024-09-05 16.10 16.22 15.96 16.04 12.7M
2024-09-04 16.10 16.16 15.88 16.12 27.0M
2024-09-03 16.30 16.64 16.18 16.38 22.3M
2024-09-02 17.04 17.04 16.30 16.40 26.9M
2024-08-30 16.58 17.28 16.36 17.08 48.5M
2024-08-29 16.34 16.60 16.12 16.58 17.5M
2024-08-28 16.50 16.50 16.20 16.40 16.6M
2024-08-27 16.46 16.48 16.26 16.40 13.8M
2024-08-26 16.42 16.66 16.40 16.48 10.4M
2024-08-23 16.30 16.42 16.10 16.34 13.3M
2024-08-22 16.74 16.74 16.00 16.46 29.2M
2024-08-21 16.72 16.94 16.52 16.62 14.1M
2024-08-20 17.10 17.16 16.80 16.90 15.1M
2024-08-19 16.96 17.24 16.92 17.00 15.2M
2024-08-16 17.06 17.14 16.90 16.96 16.5M
2024-08-15 16.86 17.24 16.70 16.86 26.4M
2024-08-14 16.98 17.16 16.72 16.86 18.4M
2024-08-13 16.60 16.88 16.60 16.80 20.3M
2024-08-12 16.62 16.88 16.42 16.54 20.1M
2024-08-09 16.96 17.30 16.58 16.58 74.9M
2024-08-08 15.78 16.18 15.54 15.80 17.0M
2024-08-07 15.94 16.04 15.68 15.80 23.1M
2024-08-06 16.20 16.28 15.62 15.76 30.6M
2024-08-05 16.50 16.76 15.68 15.82 51.0M
2024-08-02 16.80 17.02 16.54 16.70 22.0M
2024-08-01 17.20 17.46 16.96 17.06 28.3M
2024-07-31 16.40 17.06 16.24 17.00 32.1M
2024-07-30 16.34 16.58 16.16 16.32 16.1M
2024-07-29 16.82 16.96 16.10 16.38 35.2M
2024-07-26 16.58 16.88 16.52 16.80 20.7M
2024-07-25 16.94 17.08 16.52 16.66 40.4M
2024-07-24 17.44 17.66 17.00 17.14 25.4M
2024-07-23 18.04 18.10 17.26 17.44 32.3M
2024-07-22 17.72 18.06 17.64 18.02 30.0M
2024-07-19 17.30 17.96 17.16 17.62 52.1M
2024-07-18 17.02 17.80 16.98 17.30 38.1M
2024-07-17 18.20 18.34 17.10 17.16 51.3M
2024-07-16 17.94 18.38 17.76 18.10 30.8M
2024-07-15 18.18 18.44 18.02 18.16 24.1M
2024-07-12 18.10 18.20 17.82 18.10 34.9M
2024-07-11 18.12 18.34 18.00 18.18 32.8M
2024-07-10 18.04 18.48 17.76 17.76 27.5M
2024-07-09 17.50 18.30 17.36 18.04 57.3M
2024-07-08 17.32 17.70 17.24 17.44 19.2M
2024-07-05 17.48 17.72 17.16 17.32 24.4M
2024-07-04 17.70 17.86 17.38 17.48 21.3M
2024-07-03 17.14 17.78 17.10 17.54 28.8M
2024-07-02 17.08 17.48 16.92 17.06 25.8M
2024-06-28 16.82 17.38 16.82 17.12 25.2M
2024-06-27 17.46 17.60 16.90 16.94 42.9M
2024-06-26 17.44 17.88 17.24 17.70 40.6M
2024-06-25 17.96 18.04 17.02 17.20 66.6M
2024-06-24 18.66 19.08 17.70 17.98 68.2M
2024-06-21 18.94 18.96 18.44 18.62 48.9M
2024-06-20 18.90 19.88 18.82 19.14 91.0M
2024-06-19 18.90 18.98 18.38 18.86 52.0M
2024-06-18 18.28 18.88 18.18 18.66 55.8M
2024-06-17 17.68 18.34 17.56 18.08 41.9M
2024-06-14 18.10 18.10 17.62 17.62 33.4M
2024-06-13 18.14 18.52 18.00 18.10 51.0M
2024-06-12 18.70 18.74 17.52 17.86 74.9M
2024-06-11 18.30 18.90 18.16 18.64 69.3M
2024-06-07 18.28 18.62 17.86 18.38 76.2M
2024-06-06 17.50 18.42 17.46 18.06 132.3M
2024-06-05 16.72 17.38 16.72 17.10 57.5M
2024-06-04 16.72 16.88 16.42 16.76 29.5M
2024-06-03 16.60 17.38 16.60 16.70 63.7M
2024-05-31 16.92 16.94 16.44 16.54 36.5M
2024-05-30 16.06 16.96 16.06 16.84 88.3M
2024-05-29 16.30 16.50 16.00 16.06 30.1M
2024-05-28 16.86 16.98 16.20 16.28 65.0M
2024-05-27 15.58 16.58 15.58 16.48 72.9M
2024-05-24 15.52 15.80 15.30 15.34 19.8M
2024-05-23 16.08 16.12 15.58 15.60 28.4M
2024-05-22 16.10 16.36 15.98 16.08 31.8M
2024-05-21 16.72 16.82 15.98 16.04 35.6M
2024-05-20 16.86 16.98 16.64 16.70 31.7M
2024-05-17 16.70 16.94 16.50 16.84 39.5M
2024-05-16 16.26 16.82 16.06 16.62 48.5M
2024-05-14 16.40 16.78 16.30 16.30 30.0M
2024-05-13 16.18 16.46 15.80 16.40 31.8M
2024-05-10 16.44 16.44 15.96 16.26 67.0M
2024-05-09 15.36 16.18 15.36 16.02 43.2M
2024-05-08 15.72 15.82 15.28 15.30 25.4M
2024-05-07 16.00 16.00 15.62 15.74 21.1M
2024-05-06 16.02 16.14 15.76 16.00 24.9M
2024-05-03 16.20 16.30 15.80 16.00 16.0M
2024-05-02 15.60 15.84 15.28 15.84 10.3M
2024-04-30 15.80 15.90 15.38 15.52 26.0M
2024-04-29 15.70 16.12 15.60 15.72 41.1M
2024-04-26 15.16 15.76 15.14 15.54 38.7M
2024-04-25 14.80 15.36 14.76 15.10 34.3M
2024-04-24 14.40 14.94 14.26 14.86 40.6M
2024-04-23 14.38 14.42 14.16 14.34 16.2M
2024-04-22 14.48 14.62 14.16 14.24 25.1M
2024-04-19 14.32 14.44 14.16 14.32 17.4M
2024-04-18 14.24 14.60 14.04 14.52 21.1M
2024-04-17 14.02 14.30 14.02 14.18 18.6M
2024-04-16 14.48 14.50 14.02 14.02 29.6M
2024-04-15 14.12 14.74 14.10 14.52 30.2M
2024-04-12 14.50 14.50 14.16 14.18 24.9M
2024-04-11 14.58 14.76 14.28 14.44 48.3M
2024-04-10 14.88 15.20 14.70 14.70 27.4M
2024-04-09 14.52 15.04 14.52 14.98 25.3M
2024-04-08 15.02 15.02 14.36 14.52 48.2M
2024-04-05 15.20 15.30 14.64 14.92 9.1M
2024-04-03 15.50 15.80 15.16 15.16 31.0M
2024-04-02 15.20 15.42 15.06 15.24 26.9M
2024-03-28 15.06 15.48 15.00 15.16 22.9M
2024-03-27 15.50 15.54 14.88 14.92 45.1M
2024-03-26 15.60 15.76 15.36 15.40 16.6M
2024-03-25 15.80 15.86 15.36 15.50 36.0M
2024-03-22 16.68 16.72 15.66 15.80 74.9M
2024-03-21 16.98 17.12 16.58 16.72 30.4M
2024-03-20 16.70 16.98 16.62 16.66 14.6M
2024-03-19 16.86 16.98 16.56 16.62 23.0M
2024-03-18 16.86 17.18 16.52 17.02 44.0M
2024-03-15 16.66 16.94 16.40 16.86 26.7M
2024-03-14 17.20 17.26 16.70 16.78 33.1M
2024-03-13 17.30 17.80 17.14 17.18 39.5M
2024-03-12 17.20 17.40 16.88 17.24 39.4M
2024-03-11 16.64 17.14 16.52 17.06 31.9M
2024-03-08 16.60 16.84 16.46 16.62 26.1M
2024-03-07 16.76 17.08 16.30 16.40 31.6M
2024-03-06 16.44 16.98 16.14 16.60 42.4M
2024-03-05 16.78 17.10 16.38 16.38 42.6M
2024-03-04 17.28 17.52 16.84 16.92 43.3M
2024-03-01 16.94 17.46 16.82 17.04 66.9M
2024-02-29 15.82 17.20 15.70 16.78 101.4M
2024-02-28 16.84 17.38 15.60 15.84 91.8M
2024-02-27 15.12 16.96 14.92 16.62 118.4M
2024-02-26 15.02 15.40 14.84 15.08 29.1M
2024-02-23 15.30 15.56 14.92 14.98 49.8M
2024-02-22 15.04 15.44 14.92 15.16 40.5M
2024-02-21 14.38 15.22 14.30 15.04 63.7M
2024-02-20 14.66 14.70 14.18 14.34 50.8M
2024-02-19 15.12 15.12 14.52 14.56 52.7M
2024-02-16 14.80 15.36 14.66 15.12 19.8M
2024-02-15 14.56 14.90 14.46 14.58 8.8M
2024-02-14 14.02 14.78 14.00 14.56 8.1M
2024-02-09 14.44 14.44 14.02 14.24 4.2M
2024-02-08 14.22 14.74 14.20 14.44 33.7M
2024-02-07 14.94 15.12 13.94 14.12 106.4M
2024-02-06 14.16 15.50 14.16 15.34 51.7M
2024-02-05 13.98 14.58 13.88 14.12 38.8M
2024-02-02 14.46 14.66 13.90 14.08 23.7M
2024-02-01 14.08 14.68 13.92 14.28 26.6M
2024-01-31 14.36 14.74 14.02 14.08 34.8M
2024-01-30 15.14 15.28 14.34 14.42 52.0M
2024-01-29 15.70 15.86 14.92 15.40 37.7M
2024-01-26 16.40 16.40 15.44 15.56 41.9M
2024-01-25 15.50 16.36 15.40 16.04 46.5M
2024-01-24 15.54 15.76 15.10 15.50 36.5M
2024-01-23 15.00 15.62 14.94 15.20 38.4M
2024-01-22 15.68 15.76 14.74 15.00 47.7M
2024-01-19 16.00 16.46 15.62 15.62 34.5M
2024-01-18 15.88 16.12 15.62 15.84 38.5M
2024-01-17 16.76 16.82 15.82 15.90 38.2M
2024-01-16 17.06 17.40 16.66 16.76 27.6M
2024-01-15 17.46 17.56 17.02 17.06 19.6M
2024-01-12 17.66 17.80 17.24 17.36 18.9M
2024-01-11 17.22 17.90 17.08 17.74 30.1M
2024-01-10 17.52 17.58 16.98 17.22 26.2M
2024-01-09 17.82 17.94 17.44 17.62 23.4M
2024-01-08 18.68 18.68 17.50 17.82 43.2M
2024-01-05 18.70 18.94 18.30 18.46 21.6M
2024-01-04 18.98 18.98 18.56 18.84 14.2M
2024-01-03 19.20 19.38 18.80 18.94 25.8M
2024-01-02 20.05 20.05 19.26 19.40 25.0M