0981Semiconductor Manufacturing International Corporat03/29/2017
LAST:

 9.940
CHANGE:
 0.34
OPEN:
10.280
HIGH:
10.320
ASK:
0.690
VOLUME:
62,492,834
CHANGE(%):
3.31
PREV:
10.280
LOW:
9.940
BID:
0.680
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/29/1710.28010.3209.9409.94062,492,8340
03/28/1710.18010.40010.02010.28032,623,4980
03/27/1710.02010.1809.8709.98021,402,2320
03/24/1710.16010.18010.02010.10011,681,4740
03/23/1710.04010.24010.02010.14015,851,1740
03/22/1710.18010.2209.97010.00052,629,1500
03/21/1710.52010.56010.32010.44014,102,3300
03/20/1710.60010.70010.46010.52017,705,2320
03/17/1710.62010.70010.48010.70025,810,9410
03/16/1710.60010.80010.54010.66023,170,1150
FUNDAMENTALS
Sector:
Industry:
52wk range:0.58 - 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
COMP5,889140.24
DJI20,653-490.23
SP5002,36010.05
DAX12,203540.44
FTSE7,374300.41
NI22519,217150.08
CAC405,069230.45
GLD1,256-50.39
BDI1,200494.26
HSI24,392460.19