EODData

MEMBERSHIP REGISTER LOG IN

SHG, 688981: Semiconductor Manufacturing Intl Co

30 Sep 2025
LAST:

140.1

CHANGE:
 4.11		OPEN:
138.5		HIGH:
142.0		ASK:
0.0		VOLUME:
98.62M
CHG(%):
3.02		PREV:
136.0		LOW:
136.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Sep 25138.5142.0136.6140.198.62M
29 Sep 25131.0136.0129.2136.0102.72M
26 Sep 25132.7136.0131.2132.391.24M
25 Sep 25133.0137.8132.3134.1103.26M
24 Sep 25126.9138.0126.2135.0146.09M
23 Sep 25127.6129.3122.6128.5144.13M
22 Sep 25120.5129.8119.1128.9158.83M
19 Sep 25123.0127.4120.1121.3144.91M
18 Sep 25120.0127.5116.4122.2193.16M
17 Sep 25110.8120.8109.8117.4152.85M

COMPANY 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

P/E Ratio:207.94
Price to Book:5.49
Price to Sales:58.90
EBITDA:4.061B
Shares:1.988B
Market Cap:278.629B

TECHNICAL INDICATORS

MA5:135.50
MA10:129.58
MA20:119.51
MA50:102.37
MA100:93.72
MA200:93.70
STO9:90.95
STO14:94.43
RSI14:87.89
MTM14:29.85
ROC14:0.27
ATR:7.71
Week High:142.00
Week Low:122.63
Month High:142.00
Month Low:99.98
Year High:142.00
Year Low:53.00
Volatility:47.33