Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.31 
    4.70 
    4.08 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 4.52 4.64 4.52 4.60 20,453
Aug 27, 2014 4.56 4.56 4.52 4.55 35,812
Aug 26, 2014 4.57 4.59 4.56 4.56 15,363
Aug 25, 2014 4.51 4.60 4.51 4.56 18,705
Aug 22, 2014 4.67 4.67 4.50 4.63 56,731
Aug 21, 2014 4.71 4.72 4.65 4.68 64,882
Aug 20, 2014 4.64 4.73 4.64 4.71 38,151
Aug 19, 2014 4.69 4.69 4.52 4.68 151,099
Aug 18, 2014 4.64 4.70 4.64 4.67 102,915
Aug 15, 2014 4.56 4.56 4.49 4.50 39,426
Aug 14, 2014 4.58 4.64 4.57 4.61 69,068
Aug 13, 2014 4.49 4.52 4.48 4.48 35,601
Aug 12, 2014 4.51 4.58 4.48 4.50 30,683
Aug 11, 2014 4.45 4.54 4.45 4.52 54,732
Aug 8, 2014 4.36 4.43 4.36 4.40 89,899
Aug 7, 2014 4.35 4.36 4.29 4.30 153,671
Aug 6, 2014 4.51 4.61 4.40 4.57 81,035
Aug 5, 2014 4.64 4.64 4.55 4.57 156,257
Aug 4, 2014 4.55 4.59 4.55 4.55 64,801
Aug 1, 2014 4.52 4.55 4.45 4.48 40,832
Jul 31, 2014 4.60 4.61 4.52 4.55 76,980
Jul 30, 2014 4.71 4.72 4.67 4.71 78,597
Jul 29, 2014 4.75 4.76 4.68 4.69 49,549
Jul 28, 2014 4.70 4.73 4.69 4.72 57,629
Jul 25, 2014 4.61 4.65 4.60 4.63 78,173
Jul 24, 2014 4.80 4.80 4.72 4.76 297,535
Jul 23, 2014 4.85 4.85 4.77 4.80 242,282
Jul 22, 2014 4.92 4.93 4.87 4.89 47,360
Jul 21, 2014 4.90 4.91 4.86 4.90 27,962
Jul 18, 2014 4.77 4.85 4.76 4.82 61,453