EODData

MEMBERSHIP REGISTER LOG IN

SHG, 688981: Semiconductor Manufacturing Intl Co

03 Jul 2026
LAST:

140.3

CHANGE:
 3.79		OPEN:
144.9		HIGH:
146.5		ASK:
0.0		VOLUME:
77.04M
CHG(%):
2.63		PREV:
144.1		LOW:
140.2		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Jul 26144.9146.5140.2140.377.04M
02 Jul 26146.5151.7141.3144.194.9M
01 Jul 26160.2166.9152.3154.5114.68M
30 Jun 26152.1160.7150.0158.8106.68M
29 Jun 26147.8153.0141.0151.0102.74M
26 Jun 26153.7156.2146.5148.8107.62M
25 Jun 26152.0158.7151.0156.9118.61M
24 Jun 26141.5156.4141.3151.5141.16M
23 Jun 26143.6148.3139.6141.791.82M
22 Jun 26140.8148.0140.0145.6106.1M

PROFILE

Name:Semiconductor Manufacturing Intl Co
About:Semiconductor Manufacturing International Corporation, an investment holding company, engages in the manufacture, testing, and sale of integrated circuits wafer and various compound semiconductors in the United States, China, and Eurasia. The company is involved in the manufacturing and trading of semiconductor products; and research and development activities. It also offers semiconductor foundry and technology services; supporting services, such as design and IP support, photomask manufacturing, etc.; development, and technical services related to integrated circuits; marketing related services; and private education services. Semiconductor Manufacturing International Corporation was incorporated in 2000 and is headquartered in Shanghai, China.
Sector:Technology
Industry:Semiconductors
Address:No.18 Zhangjiang Road, Shanghai, China, 201203
Website:https://www.smics.com
ISIN:CNE1000041W8

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:251.18 
Forward P/E:125.80 
PEG Ratio:125.80 
Price to Sales:108.86 
Price to Book:6.58 
Profit Margin:0.07 
Operating Margin:0.15 
Return on Assets:0.01 
Return on Equity:0.03 
Revenue:63.359B 
EBITDA:29.994B 
Shares:1.988B 
Market Cap:278.987B 

TECHNICAL INDICATORS

MA5:149.746.7%
MA10:149.326.4%
MA20:139.170.8%
MA50:131.147.0%
MA100:119.8017.1%
MA200:119.4617.4%
STO14:27.68
RSI14:59.99
WPR14:-64.54
MTM14:9.79
ROC14:0.08 
ATR:9.92 
Week High:166.8818.9%
Week Low:140.200.1%
Month High:166.8818.9%
Month Low:120.0017.4%
Year High:166.8818.9%
Year Low:84.8665.3%
Volatility:76.95