Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    6.06 
    5.41 
    4.75 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 5.34 5.35 5.26 5.28 106,576
Jul 1, 2015 5.39 5.40 5.35 5.38 35,961
Jun 30, 2015 5.42 5.42 5.35 5.42 182,681
Jun 29, 2015 5.38 5.43 5.31 5.39 134,606
Jun 26, 2015 5.70 5.70 5.56 5.64 123,695
Jun 25, 2015 5.94 5.94 5.84 5.91 96,640
Jun 24, 2015 6.03 6.12 6.02 6.06 279,573
Jun 23, 2015 5.62 5.79 5.62 5.76 94,098
Jun 22, 2015 5.63 5.63 5.52 5.58 100,262
Jun 19, 2015 5.58 5.63 5.52 5.63 243,053
Jun 18, 2015 5.60 5.66 5.60 5.65 42,637
Jun 17, 2015 5.62 5.66 5.59 5.64 31,571
Jun 16, 2015 5.59 5.60 5.57 5.59 18,151
Jun 15, 2015 5.53 5.63 5.53 5.62 27,780
Jun 12, 2015 5.56 5.58 5.53 5.56 18,252
Jun 11, 2015 5.54 5.60 5.52 5.53 11,534
Jun 10, 2015 5.49 5.62 5.49 5.57 45,231
Jun 9, 2015 5.48 5.53 5.48 5.51 46,826
Jun 8, 2015 5.46 5.49 5.45 5.49 40,438
Jun 5, 2015 5.41 5.47 5.41 5.46 43,894
Jun 4, 2015 5.48 5.50 5.47 5.47 34,833
Jun 3, 2015 5.58 5.58 5.51 5.53 43,141
Jun 2, 2015 5.66 5.67 5.64 5.64 12,061
Jun 1, 2015 5.62 5.71 5.62 5.68 22,946
May 29, 2015 5.63 5.70 5.62 5.66 43,401
May 28, 2015 5.64 5.64 5.54 5.58 70,871
May 27, 2015 5.75 5.77 5.67 5.76 58,277
May 26, 2015 5.81 5.90 5.80 5.88 316,211
May 22, 2015 5.37 5.40 5.34 5.38 61,439
May 21, 2015 5.29 5.31 5.26 5.31 15,561