Recent Quotes (30 days)

You have no recent quotes
chg | %

Semiconductor Manufacturing Int'l (ADR) historical prices

   Watch this stock

Historical chart

    6.06 
    5.34 
    4.63 
 May 6, 2015 May 3, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 3, 2016 4.10 4.12 4.04 4.04 118,283
May 2, 2016 4.11 4.14 4.10 4.13 32,153
Apr 29, 2016 4.16 4.19 4.12 4.14 78,121
Apr 28, 2016 4.27 4.35 4.20 4.20 30,252
Apr 27, 2016 4.20 4.25 4.18 4.24 19,926
Apr 26, 2016 4.25 4.26 4.22 4.24 28,814
Apr 25, 2016 4.29 4.29 4.24 4.25 46,388
Apr 22, 2016 4.30 4.36 4.30 4.31 15,841
Apr 21, 2016 4.35 4.36 4.30 4.30 37,356
Apr 20, 2016 4.40 4.42 4.37 4.42 68,618
Apr 19, 2016 4.43 4.50 4.43 4.49 45,089
Apr 18, 2016 4.43 4.53 4.43 4.51 49,039
Apr 15, 2016 4.43 4.45 4.42 4.43 9,065
Apr 14, 2016 4.50 4.52 4.49 4.51 47,290
Apr 13, 2016 4.46 4.50 4.45 4.47 65,160
Apr 12, 2016 4.38 4.42 4.36 4.39 13,915
Apr 11, 2016 4.36 4.38 4.35 4.35 21,565
Apr 8, 2016 4.37 4.38 4.33 4.35 14,854
Apr 7, 2016 4.35 4.35 4.30 4.31 61,909
Apr 6, 2016 4.37 4.37 4.30 4.36 48,201
Apr 5, 2016 4.42 4.42 4.40 4.41 9,806
Apr 4, 2016 4.45 4.48 4.42 4.43 31,043
Apr 1, 2016 4.38 4.44 4.38 4.44 22,576
Mar 31, 2016 4.44 4.46 4.43 4.45 23,622
Mar 30, 2016 4.43 4.44 4.39 4.43 11,348
Mar 29, 2016 4.33 4.40 4.30 4.38 13,789
Mar 28, 2016 4.39 4.41 4.35 4.40 21,074
Mar 24, 2016 4.40 4.40 4.37 4.40 14,268
Mar 23, 2016 4.47 4.48 4.44 4.44 39,018
Mar 22, 2016 4.45 4.50 4.45 4.50 35,831