Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.46 
    4.89 
    4.33 
 Jan 29, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 26, 2015 4.50 4.52 4.49 4.50 55,156
Jan 23, 2015 4.52 4.57 4.50 4.50 62,607
Jan 22, 2015 4.58 4.59 4.56 4.56 26,744
Jan 21, 2015 4.55 4.58 4.52 4.58 29,209
Jan 20, 2015 4.52 4.55 4.50 4.54 49,176
Jan 16, 2015 4.50 4.52 4.48 4.50 29,395
Jan 15, 2015 4.55 4.62 4.55 4.55 87,994
Jan 14, 2015 4.57 4.58 4.52 4.53 28,589
Jan 13, 2015 4.57 4.58 4.50 4.57 42,400
Jan 12, 2015 4.59 4.59 4.51 4.51 40,974
Jan 9, 2015 4.56 4.58 4.53 4.53 22,535
Jan 8, 2015 4.60 4.60 4.53 4.56 18,473
Jan 7, 2015 4.53 4.60 4.53 4.56 39,410
Jan 6, 2015 4.52 4.56 4.50 4.52 61,356
Jan 5, 2015 4.70 4.72 4.65 4.68 42,161
Jan 2, 2015 4.63 4.72 4.61 4.61 81,855
Dec 31, 2014 4.59 4.62 4.52 4.52 60,114
Dec 30, 2014 4.65 4.65 4.62 4.63 22,236
Dec 29, 2014 4.66 4.71 4.64 4.70 50,805
Dec 26, 2014 4.75 4.76 4.72 4.73 37,695
Dec 24, 2014 4.67 4.74 4.67 4.74 33,054
Dec 23, 2014 4.68 4.72 4.67 4.69 112,172
Dec 22, 2014 4.51 4.65 4.51 4.59 41,272
Dec 19, 2014 4.61 4.64 4.50 4.50 133,129
Dec 18, 2014 4.72 4.75 4.71 4.75 62,386
Dec 17, 2014 4.70 4.78 4.65 4.77 61,778
Dec 16, 2014 4.65 4.75 4.65 4.65 28,732
Dec 15, 2014 4.76 4.76 4.62 4.64 68,251
Dec 12, 2014 4.82 4.89 4.80 4.81 60,759
Dec 11, 2014 4.85 4.92 4.81 4.86 130,603