0981Semiconductor Manufacturing International Corporat09/21/2017
LAST:

 8.760
CHANGE:
 0.15
OPEN:
8.910
HIGH:
9.030
ASK:
0.690
VOLUME:
35,364,764
CHANGE(%):
1.68
PREV:
8.910
LOW:
8.650
BID:
0.680
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/178.9109.0308.6508.76035,364,7640
09/20/178.6009.0608.6008.91077,654,6000
09/19/178.6308.6708.5108.60029,385,6340
09/18/178.2408.7108.2408.60067,149,7690
09/15/178.2408.3608.0408.17036,359,8290
09/14/178.0508.3308.0408.22046,043,4910
09/13/177.7808.1707.7308.03041,108,2340
09/12/177.7107.8407.6907.74014,200,6000
09/11/177.7307.8607.6407.67020,851,8430
09/08/177.9507.9507.6207.68027,192,0820
FUNDAMENTALS
Sector:
Industry:
52wk range:0.86 - 12.28
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,456-50.08
DJI22,413420.19
SP5002,505-40.14
DAX12,600310.25
FTSE7,264-80.11
NI22520,347370.18
CAC405,267260.49
GLD1,301-100.76
BDI1,200494.26
HSI28,110-170.06