Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    5.46 
    4.88 
    4.30 
 Dec 24, 2013 Dec 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 10, 2014 4.93 4.98 4.91 4.91 134,805
Dec 9, 2014 4.88 4.93 4.84 4.93 181,883
Dec 8, 2014 4.94 4.98 4.86 4.86 89,866
Dec 5, 2014 4.96 4.96 4.91 4.95 49,004
Dec 4, 2014 5.00 5.01 4.93 5.00 91,958
Dec 3, 2014 4.89 4.95 4.85 4.95 67,139
Dec 2, 2014 5.06 5.07 5.03 5.04 52,865
Dec 1, 2014 5.04 5.04 4.99 4.99 121,563
Nov 28, 2014 5.10 5.15 5.10 5.13 53,739
Nov 26, 2014 5.10 5.14 5.08 5.12 210,318
Nov 25, 2014 5.27 5.27 5.22 5.24 47,321
Nov 24, 2014 5.32 5.32 5.23 5.28 60,295
Nov 21, 2014 5.28 5.41 5.28 5.41 98,642
Nov 20, 2014 5.27 5.35 5.27 5.27 112,343
Nov 19, 2014 5.32 5.33 5.29 5.31 21,632
Nov 18, 2014 5.26 5.34 5.26 5.34 110,460
Nov 17, 2014 5.44 5.44 5.33 5.33 78,520
Nov 14, 2014 5.44 5.48 5.44 5.46 199,413
Nov 13, 2014 5.20 5.20 5.15 5.20 138,271
Nov 12, 2014 5.14 5.17 5.13 5.17 62,032
Nov 11, 2014 5.08 5.11 5.06 5.10 120,117
Nov 10, 2014 5.02 5.09 5.00 5.01 110,660