SMIC

0981
🏛️ hong-kong →
72.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.50 18.96 18.50 18.66 6.4M
2021-12-30 18.46 18.96 18.34 18.60 11.1M
2021-12-29 18.28 18.60 18.22 18.46 8.0M
2021-12-28 18.46 18.50 18.10 18.34 23.9M
2021-12-24 18.68 18.70 18.34 18.40 7.7M
2021-12-23 18.58 18.62 18.42 18.54 14.1M
2021-12-22 18.46 18.56 18.24 18.46 13.4M
2021-12-21 18.22 18.50 18.02 18.34 22.6M
2021-12-20 18.54 18.74 17.98 18.04 33.1M
2021-12-17 18.62 19.00 18.40 18.68 35.1M
2021-12-16 18.50 18.80 17.92 18.42 79.2M
2021-12-15 19.60 20.05 18.72 18.72 103.7M
2021-12-14 20.95 20.95 19.94 20.00 59.0M
2021-12-13 20.95 21.20 20.80 20.85 25.8M
2021-12-10 21.00 21.45 20.90 20.95 28.4M
2021-12-09 20.95 21.25 20.85 21.10 23.0M
2021-12-08 21.20 21.25 20.80 20.85 22.3M
2021-12-07 21.05 21.25 20.65 21.05 27.5M
2021-12-06 21.75 21.85 20.70 20.95 50.4M
2021-12-03 22.15 22.45 21.70 21.70 38.3M
2021-12-02 21.55 22.05 21.50 22.05 29.9M
2021-12-01 21.55 21.90 21.45 21.75 26.2M
2021-11-30 21.35 21.75 21.15 21.45 36.8M
2021-11-29 21.30 21.90 21.15 21.35 32.7M
2021-11-26 21.85 21.95 21.35 21.35 31.7M
2021-11-25 21.75 22.00 21.60 21.85 21.0M
2021-11-24 22.35 22.40 21.70 21.80 35.8M
2021-11-23 22.15 22.45 22.00 22.10 19.2M
2021-11-22 22.20 22.30 22.00 22.15 28.5M
2021-11-19 22.20 22.45 22.15 22.20 24.7M
2021-11-18 22.45 22.75 22.20 22.35 17.7M
2021-11-17 22.10 23.10 21.95 22.60 43.7M
2021-11-16 22.35 22.45 21.95 22.15 36.0M
2021-11-15 22.75 22.85 22.20 22.35 30.6M
2021-11-12 22.65 23.00 21.95 22.60 133.3M
2021-11-11 23.75 24.30 22.90 23.50 85.7M
2021-11-10 23.90 24.10 23.35 24.00 42.3M
2021-11-09 23.10 23.95 23.10 23.90 66.1M
2021-11-08 23.05 23.30 22.75 23.00 24.7M
2021-11-05 23.40 23.75 23.00 23.05 54.5M
2021-11-04 23.05 23.50 22.90 23.20 31.1M
2021-11-03 22.15 23.30 22.00 22.90 68.9M
2021-11-02 22.00 22.75 22.00 22.10 49.6M
2021-11-01 22.00 22.05 21.70 21.80 23.3M
2021-10-29 21.85 22.40 21.85 22.00 29.7M
2021-10-28 22.30 22.40 22.00 22.00 18.5M
2021-10-27 22.65 22.80 22.00 22.20 29.3M
2021-10-26 23.20 23.30 22.75 22.90 21.6M
2021-10-25 23.00 23.30 22.80 22.85 24.9M
2021-10-22 22.55 23.65 22.50 23.15 92.3M
2021-10-21 22.30 22.50 21.95 22.10 17.0M
2021-10-20 22.70 22.70 22.25 22.30 22.0M
2021-10-19 22.00 22.60 22.00 22.45 27.6M
2021-10-18 21.70 22.00 21.45 21.95 17.7M
2021-10-15 21.70 21.90 21.45 21.60 38.5M
2021-10-12 21.80 21.95 21.50 21.60 22.6M
2021-10-11 21.80 22.25 21.75 21.95 25.0M
2021-10-08 22.20 22.20 21.70 21.70 20.5M
2021-10-07 21.80 22.15 21.75 21.90 11.3M
2021-10-06 21.70 21.80 21.35 21.60 9.3M
2021-10-05 21.60 21.80 21.30 21.65 8.1M
2021-10-04 21.80 22.00 21.50 21.60 9.5M
2021-09-30 22.45 22.45 21.80 22.05 18.1M
2021-09-29 21.80 23.00 21.60 22.45 30.3M
2021-09-28 22.10 22.30 21.80 22.00 21.6M
2021-09-27 22.20 22.90 21.80 21.90 43.5M
2021-09-24 22.10 22.20 21.55 21.95 27.8M
2021-09-23 22.40 22.55 21.85 21.85 43.6M
2021-09-21 22.20 22.20 21.80 22.05 13.6M
2021-09-20 22.65 22.65 21.75 22.25 15.6M
2021-09-17 22.15 22.95 22.15 22.65 12.8M
2021-09-16 22.80 23.00 22.10 22.40 24.4M
2021-09-15 22.90 23.10 22.70 22.80 19.2M
2021-09-14 23.20 23.45 22.80 22.95 26.8M
2021-09-13 23.60 23.85 23.05 23.25 27.3M
2021-09-10 22.95 23.85 22.90 23.60 41.1M
2021-09-09 23.20 23.25 22.65 22.85 43.0M
2021-09-08 23.80 23.90 23.20 23.25 58.0M
2021-09-07 24.00 24.15 23.70 23.80 34.9M
2021-09-06 23.95 24.30 23.65 23.95 44.9M
2021-09-03 24.05 24.60 23.45 24.05 84.0M
2021-09-02 24.05 24.30 23.60 23.95 33.9M
2021-09-01 23.90 24.25 23.40 23.95 35.8M
2021-08-31 24.25 24.35 23.35 23.80 52.5M
2021-08-30 24.45 24.60 24.05 24.20 42.7M
2021-08-27 24.15 24.30 23.85 24.25 30.0M
2021-08-26 24.35 24.85 23.95 24.15 74.9M
2021-08-25 24.40 24.40 23.65 23.90 42.3M
2021-08-24 24.00 24.45 23.75 24.05 46.4M
2021-08-23 23.15 23.85 23.15 23.65 53.9M
2021-08-20 23.55 23.60 22.50 23.15 84.8M
2021-08-19 23.60 24.10 23.35 23.40 64.7M
2021-08-18 23.60 23.90 23.30 23.60 43.9M
2021-08-17 24.00 24.40 23.00 23.40 65.9M
2021-08-16 24.45 24.60 23.65 24.05 88.9M
2021-08-13 25.35 25.50 24.05 24.55 126.6M
2021-08-12 25.50 26.20 25.30 25.55 66.2M
2021-08-11 26.00 26.30 25.25 25.50 88.3M
2021-08-10 27.00 27.25 25.75 26.05 107.0M
2021-08-09 28.00 28.00 26.60 26.75 113.2M
2021-08-06 30.30 30.80 28.05 28.15 292.3M
2021-08-05 27.05 28.00 27.00 27.90 153.3M
2021-08-04 25.50 27.00 25.50 26.85 90.4M
2021-08-03 27.25 27.55 25.25 25.45 129.8M
2021-08-02 27.30 28.95 26.65 27.05 171.8M
2021-07-30 26.40 27.60 26.00 27.15 172.0M
2021-07-29 26.00 26.75 25.70 26.40 155.2M
2021-07-28 26.15 26.50 24.20 25.15 169.1M
2021-07-27 24.35 27.90 23.65 25.55 500.3M
2021-07-26 21.60 24.20 21.40 24.15 198.3M
2021-07-23 22.25 22.40 21.60 21.90 28.4M
2021-07-22 21.20 22.65 21.20 22.30 73.7M
2021-07-21 21.50 21.55 21.00 21.15 39.5M
2021-07-20 21.20 21.60 21.10 21.35 36.7M
2021-07-19 22.00 22.10 21.00 21.40 69.9M
2021-07-16 22.60 22.80 22.15 22.20 34.3M
2021-07-15 22.95 23.00 22.50 22.60 22.8M
2021-07-14 22.85 23.20 22.55 22.85 37.4M
2021-07-13 22.85 23.15 22.70 22.85 47.1M
2021-07-12 22.45 22.70 22.30 22.70 55.0M
2021-07-09 22.05 22.85 22.00 22.20 52.7M
2021-07-08 22.15 22.70 21.85 22.00 56.2M
2021-07-07 21.90 22.05 21.70 21.95 55.8M
2021-07-06 22.70 22.75 21.75 22.20 75.6M
2021-07-05 23.00 23.10 22.45 22.75 68.4M
2021-07-02 23.85 23.85 23.05 23.25 58.6M
2021-06-30 23.45 24.15 23.45 23.90 88.4M
2021-06-29 23.60 23.90 23.30 23.35 38.7M
2021-06-28 23.80 23.95 23.35 23.55 29.8M
2021-06-25 23.80 24.20 23.65 23.80 47.4M
2021-06-24 24.10 24.20 23.35 23.60 49.4M
2021-06-23 23.35 24.05 23.20 23.90 69.9M
2021-06-22 23.70 23.75 23.20 23.20 41.9M
2021-06-21 24.15 24.20 23.20 23.50 78.8M
2021-06-18 24.45 24.90 24.20 24.40 95.1M
2021-06-17 23.05 24.55 23.00 24.30 174.5M
2021-06-16 23.35 23.65 23.00 23.05 24.9M
2021-06-15 23.80 23.95 22.85 23.35 48.8M
2021-06-11 24.05 24.10 23.50 23.80 29.9M
2021-06-10 24.15 24.65 23.90 24.00 36.3M
2021-06-09 24.10 24.45 24.05 24.20 22.2M
2021-06-08 24.30 24.30 23.70 24.10 25.9M
2021-06-07 23.70 24.40 23.55 23.95 37.3M
2021-06-04 24.00 24.00 23.35 23.50 47.7M
2021-06-03 24.65 24.85 24.15 24.15 26.9M
2021-06-02 25.05 25.10 24.45 24.70 26.8M
2021-06-01 24.50 25.05 24.50 24.90 41.5M
2021-05-31 24.35 24.85 24.25 24.50 30.4M
2021-05-28 24.95 25.10 23.85 24.15 47.5M
2021-05-27 23.50 25.05 23.40 24.80 100.5M
2021-05-26 23.35 23.60 23.20 23.50 29.4M
2021-05-25 23.15 23.45 23.05 23.40 36.4M
2021-05-24 22.30 23.15 22.25 22.90 35.1M
2021-05-21 22.50 22.75 22.20 22.40 43.4M
2021-05-20 22.80 22.95 22.10 22.25 65.5M
2021-05-18 23.35 23.55 22.70 23.00 45.1M
2021-05-17 24.15 24.20 23.00 23.25 69.4M
2021-05-14 24.55 24.85 23.55 23.75 70.6M
2021-05-13 23.15 24.10 23.15 23.80 34.8M
2021-05-12 23.05 24.20 22.50 23.80 72.1M
2021-05-11 23.60 23.60 22.70 23.00 88.8M
2021-05-10 24.40 24.40 23.70 24.05 36.7M
2021-05-07 25.25 25.40 24.00 24.20 79.4M
2021-05-06 25.25 25.40 25.00 25.05 30.4M
2021-05-05 25.05 25.45 24.90 25.20 10.7M
2021-05-04 24.85 25.65 24.85 25.25 16.8M
2021-05-03 25.05 25.10 24.65 24.75 8.9M
2021-04-30 25.25 25.35 25.00 25.05 13.3M
2021-04-29 25.15 25.55 25.05 25.20 11.5M
2021-04-28 25.15 25.30 24.80 25.05 31.3M
2021-04-27 25.45 25.70 25.05 25.15 42.8M
2021-04-26 26.00 26.10 25.30 25.40 45.4M
2021-04-23 25.95 26.10 25.60 25.70 26.3M
2021-04-22 26.00 26.20 25.75 25.90 17.8M
2021-04-21 25.70 25.90 25.25 25.80 30.9M
2021-04-20 26.40 26.65 25.85 25.90 31.3M
2021-04-19 25.70 26.90 25.60 26.40 58.8M
2021-04-16 25.75 25.80 25.40 25.75 41.8M
2021-04-15 26.05 26.25 25.30 26.05 32.7M
2021-04-14 25.70 26.20 25.50 26.10 42.1M
2021-04-13 25.40 26.20 25.10 25.50 45.8M
2021-04-12 26.30 26.75 24.90 25.20 97.6M
2021-04-09 26.90 27.15 25.90 26.20 94.5M
2021-04-08 27.00 28.25 26.50 26.60 122.6M
2021-04-07 27.00 27.50 26.60 27.20 124.2M
2021-04-01 25.15 26.00 24.90 25.90 76.1M
2021-03-31 24.80 25.10 24.40 24.70 27.5M
2021-03-30 24.80 25.15 24.55 24.80 26.7M
2021-03-29 24.50 25.45 24.30 24.55 46.6M
2021-03-26 23.95 24.65 23.95 24.15 41.7M
2021-03-25 23.90 24.35 23.40 23.95 68.3M
2021-03-24 25.20 25.20 24.05 24.40 50.3M
2021-03-23 26.25 26.50 25.00 25.35 50.2M
2021-03-22 25.90 26.35 25.85 26.00 24.4M
2021-03-19 25.80 26.80 25.80 25.90 47.3M
2021-03-18 27.15 27.30 26.25 26.45 46.9M
2021-03-17 25.90 26.75 25.55 26.50 51.4M
2021-03-16 25.65 26.10 25.50 25.95 35.8M
2021-03-15 25.95 26.35 24.85 25.50 56.2M
2021-03-12 26.85 27.40 25.50 25.50 84.3M
2021-03-11 24.35 27.25 24.30 26.70 166.3M
2021-03-10 25.25 25.50 23.95 24.25 61.2M
2021-03-09 25.30 25.40 23.30 24.40 118.6M
2021-03-08 27.30 27.80 25.00 25.45 106.2M
2021-03-05 26.00 27.25 25.80 26.85 94.3M
2021-03-04 28.55 29.00 27.20 27.25 183.8M
2021-03-03 28.05 28.60 27.55 27.80 78.9M
2021-03-02 28.65 29.30 27.05 27.75 194.8M
2021-03-01 25.60 27.10 25.35 26.75 93.1M
2021-02-26 25.00 25.55 24.75 25.05 85.5M
2021-02-25 26.50 26.80 25.75 26.00 63.9M
2021-02-24 26.70 27.20 25.00 25.60 112.2M
2021-02-23 26.35 27.20 25.80 26.50 63.0M
2021-02-22 27.50 28.75 26.10 26.10 117.9M
2021-02-19 27.40 28.05 26.60 27.50 84.6M
2021-02-18 26.80 28.80 26.45 27.65 177.7M
2021-02-17 26.50 27.05 26.05 26.95 39.7M
2021-02-16 26.80 27.15 26.40 26.50 58.6M
2021-02-11 24.90 25.80 24.45 25.70 32.2M
2021-02-10 25.00 25.45 24.45 24.70 44.1M
2021-02-09 23.80 25.40 23.20 24.85 53.9M
2021-02-08 24.40 24.65 23.00 23.60 135.7M
2021-02-05 27.00 27.30 24.30 24.40 288.0M
2021-02-04 27.70 27.80 25.85 27.30 147.4M
2021-02-03 28.40 28.55 27.65 27.95 75.3M
2021-02-02 29.20 29.20 28.00 28.05 76.8M
2021-02-01 27.00 28.75 26.60 28.60 101.0M
2021-01-29 27.60 27.80 25.90 26.45 131.2M
2021-01-28 28.40 29.00 26.60 26.70 178.6M
2021-01-27 30.85 31.30 28.40 29.20 127.9M
2021-01-26 29.90 31.95 29.65 30.15 178.7M
2021-01-25 27.80 30.15 27.30 30.00 216.1M
2021-01-22 28.65 29.30 27.00 27.25 173.7M
2021-01-21 29.50 30.15 27.70 28.00 189.2M
2021-01-20 30.50 30.55 28.95 29.50 159.0M
2021-01-19 29.70 31.15 28.95 29.60 254.0M
2021-01-18 27.85 29.50 27.75 29.25 153.9M
2021-01-15 28.40 28.95 26.70 27.65 181.3M
2021-01-14 26.55 28.20 26.45 28.15 184.9M
2021-01-13 27.60 28.00 25.10 26.20 166.0M
2021-01-12 26.00 27.00 25.40 27.00 164.6M
2021-01-11 26.00 27.45 24.95 25.30 253.6M
2021-01-08 22.60 25.35 22.55 25.00 309.7M
2021-01-07 22.45 23.10 21.60 22.60 215.3M
2021-01-06 20.45 23.20 20.20 22.00 492.7M
2021-01-05 20.90 22.10 19.48 19.48 505.4M
2021-01-04 22.00 23.20 21.20 21.55 219.5M