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
2023-12-29 20.10 20.25 19.56 19.86 32.0M
2023-12-28 19.80 20.50 19.70 20.20 29.7M
2023-12-27 20.15 20.25 19.42 19.74 44.3M
2023-12-22 20.65 20.95 20.05 20.15 26.7M
2023-12-21 20.40 20.65 20.20 20.45 11.1M
2023-12-20 20.65 20.75 20.30 20.50 12.0M
2023-12-19 20.35 20.90 20.10 20.45 17.6M
2023-12-18 20.85 20.85 20.15 20.35 18.2M
2023-12-15 20.70 21.10 20.60 20.60 21.5M
2023-12-14 20.80 21.10 20.25 20.30 23.6M
2023-12-13 20.85 21.10 20.55 20.55 13.8M
2023-12-12 21.00 21.35 20.65 20.85 22.0M
2023-12-11 20.30 21.00 20.05 20.85 20.2M
2023-12-08 20.95 21.20 20.55 20.55 16.7M
2023-12-07 21.25 21.25 20.70 20.75 13.4M
2023-12-06 20.40 21.30 20.40 21.10 34.3M
2023-12-05 20.90 21.05 20.35 20.75 29.3M
2023-12-04 21.75 21.75 20.70 20.90 39.5M
2023-12-01 22.20 22.25 21.20 21.25 47.6M
2023-11-30 22.90 22.95 22.15 22.15 22.0M
2023-11-29 22.90 22.90 22.20 22.60 18.8M
2023-11-28 22.40 23.00 22.10 22.75 43.0M
2023-11-27 21.85 22.35 21.25 22.20 35.9M
2023-11-24 21.45 21.70 21.40 21.55 14.3M
2023-11-23 21.50 21.90 21.20 21.80 24.7M
2023-11-22 21.75 21.95 21.10 21.45 30.8M
2023-11-21 22.50 22.65 21.70 21.70 35.3M
2023-11-20 21.95 22.50 21.60 22.40 43.8M
2023-11-17 21.65 22.10 21.60 21.60 22.6M
2023-11-16 22.35 22.35 21.50 21.85 28.4M
2023-11-15 22.40 22.50 21.80 22.35 38.2M
2023-11-14 22.30 22.30 21.30 22.05 53.2M
2023-11-13 21.75 22.30 21.45 22.20 32.9M
2023-11-10 22.50 23.00 21.30 21.80 135.1M
2023-11-09 24.10 24.40 23.25 23.40 35.4M
2023-11-08 24.15 25.05 23.70 23.90 80.8M
2023-11-07 24.05 24.20 23.30 24.00 51.5M
2023-11-06 24.75 25.20 24.10 24.35 61.5M
2023-11-03 24.05 24.50 23.75 24.50 45.4M
2023-11-02 24.20 24.65 23.45 23.85 58.8M
2023-11-01 23.45 24.15 23.10 24.00 49.9M
2023-10-31 24.00 24.15 22.95 23.30 53.8M
2023-10-30 22.95 24.20 22.85 24.15 96.6M
2023-10-27 21.55 23.00 21.30 22.75 95.5M
2023-10-26 21.50 21.80 20.85 21.50 34.5M
2023-10-25 21.55 21.90 21.35 21.60 38.8M
2023-10-24 20.95 21.50 20.25 21.20 54.6M
2023-10-20 20.85 21.60 20.80 21.05 60.8M
2023-10-19 20.60 21.60 20.45 20.95 63.4M
2023-10-18 21.00 21.55 20.60 20.95 51.9M
2023-10-17 20.25 21.10 19.98 20.55 28.1M
2023-10-16 20.70 20.95 19.84 20.15 32.9M
2023-10-13 20.80 21.65 20.55 20.70 47.1M
2023-10-12 21.45 21.55 20.70 21.00 40.0M
2023-10-11 19.94 21.65 19.68 21.00 78.2M
2023-10-10 19.66 20.10 19.58 19.68 11.9M
2023-10-09 19.36 19.66 19.20 19.48 7.6M
2023-10-06 19.30 19.46 19.20 19.20 4.7M
2023-10-05 19.50 19.50 19.12 19.22 3.0M
2023-10-04 19.52 19.58 19.30 19.36 5.1M
2023-10-03 19.60 20.05 19.48 19.70 6.1M
2023-09-29 19.92 20.35 19.88 20.05 13.1M
2023-09-28 19.58 19.82 19.32 19.80 19.8M
2023-09-27 19.50 19.68 19.38 19.58 13.6M
2023-09-26 19.98 19.98 19.12 19.34 23.6M
2023-09-25 19.72 20.10 19.62 19.80 38.9M
2023-09-22 18.92 19.60 18.92 19.52 35.2M
2023-09-21 19.12 19.26 18.96 19.08 17.0M
2023-09-20 19.20 19.30 19.04 19.06 14.1M
2023-09-19 19.02 19.52 18.90 19.30 24.4M
2023-09-18 19.90 19.92 18.72 18.88 52.6M
2023-09-15 20.00 20.95 19.84 19.90 61.6M
2023-09-14 19.90 20.15 19.80 19.82 16.5M
2023-09-13 20.05 20.20 19.52 19.82 24.3M
2023-09-12 20.00 20.20 19.82 19.82 21.5M
2023-09-11 19.90 20.45 19.90 20.05 41.3M
2023-09-07 21.45 21.45 19.74 19.82 100.5M
2023-09-06 21.00 21.95 20.55 21.45 84.7M
2023-09-05 22.00 22.70 20.60 20.95 171.4M
2023-09-04 20.00 21.85 19.88 21.85 119.1M
2023-08-31 19.56 20.20 19.30 19.70 61.1M
2023-08-30 19.90 20.30 19.20 19.22 98.2M
2023-08-29 18.00 19.22 17.88 19.08 48.7M
2023-08-28 18.40 18.52 17.74 17.80 19.1M
2023-08-25 17.98 18.02 17.60 17.76 13.6M
2023-08-24 17.44 18.22 17.42 18.16 21.3M
2023-08-23 17.24 17.62 17.22 17.38 13.6M
2023-08-22 17.20 17.56 17.02 17.44 14.8M
2023-08-21 17.64 17.64 17.04 17.04 17.7M
2023-08-18 17.72 18.10 17.50 17.64 16.1M
2023-08-17 17.50 17.90 17.30 17.70 20.0M
2023-08-16 17.66 17.94 17.50 17.50 18.8M
2023-08-15 17.64 17.92 17.52 17.70 15.2M
2023-08-14 18.00 18.02 17.46 17.64 32.1M
2023-08-11 18.60 18.66 18.04 18.10 25.7M
2023-08-10 18.50 18.54 18.26 18.48 13.2M
2023-08-09 18.46 18.58 18.32 18.58 14.7M
2023-08-08 18.56 18.72 18.30 18.46 18.5M
2023-08-07 18.78 18.90 18.44 18.62 22.8M
2023-08-04 19.08 19.16 18.72 18.72 22.4M
2023-08-03 18.98 19.12 18.80 18.80 15.4M
2023-08-02 19.24 19.60 18.92 18.92 15.2M
2023-08-01 19.70 19.84 19.24 19.26 19.1M
2023-07-31 19.80 20.25 19.62 19.68 28.6M
2023-07-28 19.10 19.76 19.02 19.62 22.8M
2023-07-27 19.00 19.22 18.90 19.10 16.4M
2023-07-26 18.90 19.20 18.78 18.92 17.5M
2023-07-25 18.88 19.04 18.64 18.92 31.8M
2023-07-24 19.00 19.00 18.22 18.48 32.8M
2023-07-21 19.30 19.36 18.86 19.02 20.0M
2023-07-20 19.44 19.64 19.26 19.26 13.4M
2023-07-19 19.46 19.56 19.28 19.38 17.9M
2023-07-18 19.86 20.40 19.46 19.62 40.2M
2023-07-14 20.00 20.40 19.96 20.15 40.8M
2023-07-13 19.92 20.10 19.70 19.86 25.0M
2023-07-12 19.98 20.00 19.46 19.60 20.0M
2023-07-11 19.76 20.15 19.64 19.80 22.3M
2023-07-10 19.90 20.00 19.52 19.64 17.5M
2023-07-07 19.88 19.94 19.50 19.70 29.2M
2023-07-06 20.05 20.40 19.80 19.88 17.3M
2023-07-05 20.80 21.05 20.20 20.25 14.5M
2023-07-04 20.60 21.25 20.45 20.80 21.7M
2023-07-03 20.45 20.70 20.00 20.60 30.2M
2023-06-30 20.20 20.60 20.20 20.40 15.2M
2023-06-29 20.60 21.00 20.20 20.40 21.3M
2023-06-28 20.50 20.95 20.20 20.60 29.3M
2023-06-27 19.96 20.80 19.94 20.70 27.9M
2023-06-26 20.30 20.35 19.34 19.92 53.4M
2023-06-23 20.35 20.60 19.98 20.10 6.7M
2023-06-21 20.95 21.15 20.30 20.45 43.1M
2023-06-20 22.45 22.70 20.95 21.15 57.0M
2023-06-19 22.60 22.90 22.15 22.45 26.9M
2023-06-16 22.60 22.95 22.45 22.55 24.5M
2023-06-15 22.90 23.20 22.15 22.75 30.6M
2023-06-14 22.50 23.10 22.45 22.65 45.8M
2023-06-13 21.45 22.80 21.45 22.50 49.9M
2023-06-12 21.15 21.60 21.05 21.50 21.9M
2023-06-09 21.45 21.55 21.05 21.15 21.0M
2023-06-08 21.85 21.85 21.20 21.30 20.3M
2023-06-07 21.45 21.95 21.15 21.70 37.0M
2023-06-06 21.20 21.60 20.80 21.20 36.1M
2023-06-05 19.90 21.20 19.90 21.20 57.5M
2023-06-02 20.15 20.30 19.70 19.94 46.1M
2023-06-01 20.25 20.45 19.90 19.90 23.5M
2023-05-31 19.90 20.55 19.70 20.30 31.0M
2023-05-30 20.30 20.30 19.54 19.92 25.0M
2023-05-29 20.00 20.65 19.84 20.00 38.6M
2023-05-25 19.76 20.05 19.04 19.46 37.9M
2023-05-24 19.50 20.20 19.06 19.68 42.1M
2023-05-23 21.25 21.35 19.60 19.70 48.5M
2023-05-22 21.35 21.45 20.90 21.05 22.4M
2023-05-19 21.20 21.50 20.80 20.80 30.5M
2023-05-18 20.90 21.35 20.65 21.00 29.8M
2023-05-17 20.50 21.10 20.30 20.40 36.5M
2023-05-16 20.65 20.80 20.25 20.40 16.9M
2023-05-15 20.00 20.60 19.60 20.50 34.1M
2023-05-12 20.40 21.25 20.15 20.20 63.7M
2023-05-11 19.96 20.30 19.90 20.15 33.7M
2023-05-10 19.42 19.86 19.30 19.68 51.7M
2023-05-09 20.85 20.90 19.00 19.26 123.0M
2023-05-08 21.15 21.65 20.70 20.80 54.9M
2023-05-05 21.55 21.95 20.85 20.95 45.1M
2023-05-04 22.20 22.20 21.10 21.50 43.9M
2023-05-03 22.00 22.20 21.50 21.80 11.0M
2023-05-02 22.85 23.30 22.50 22.50 9.5M
2023-04-28 21.65 22.70 21.65 22.55 51.6M
2023-04-27 21.55 22.40 21.30 21.65 52.3M
2023-04-26 21.85 22.35 20.60 21.60 77.7M
2023-04-25 23.05 23.35 21.50 21.70 102.8M
2023-04-24 23.30 23.90 21.90 23.00 100.1M
2023-04-21 25.65 25.75 22.55 23.25 127.9M
2023-04-20 24.15 25.70 24.15 25.60 136.7M
2023-04-19 23.95 25.30 23.25 24.10 99.2M
2023-04-18 24.80 24.80 23.30 23.70 72.5M
2023-04-17 24.20 25.00 23.95 24.65 104.3M
2023-04-14 22.50 23.90 21.60 23.90 132.5M
2023-04-13 22.80 23.35 22.00 22.30 62.6M
2023-04-12 21.70 23.30 21.70 23.05 98.2M
2023-04-11 22.70 23.30 21.20 21.80 126.0M
2023-04-06 21.10 23.15 21.00 22.45 183.1M
2023-04-04 20.35 21.55 20.05 20.85 172.3M
2023-04-03 18.52 20.80 18.52 20.00 151.7M
2023-03-31 18.36 18.94 18.32 18.60 47.9M
2023-03-30 17.90 18.38 17.90 18.26 45.4M
2023-03-29 17.98 18.20 17.50 17.86 53.4M
2023-03-28 17.82 17.96 17.44 17.68 28.0M
2023-03-27 17.84 18.08 17.44 17.70 35.8M
2023-03-24 18.88 18.88 17.60 17.94 73.4M
2023-03-23 18.50 18.90 18.30 18.68 55.0M
2023-03-22 18.86 18.98 18.26 18.38 60.8M
2023-03-21 18.88 18.98 18.20 18.72 54.8M
2023-03-20 18.94 19.48 18.36 18.62 82.0M
2023-03-17 17.74 18.94 17.52 18.94 135.7M
2023-03-16 17.40 17.76 17.12 17.28 40.5M
2023-03-15 17.48 18.00 17.28 17.52 65.1M
2023-03-14 16.20 17.48 16.10 17.22 117.0M
2023-03-13 15.80 16.34 15.80 16.10 25.4M
2023-03-10 16.46 16.62 15.70 15.70 54.1M
2023-03-09 16.44 16.88 16.44 16.48 11.4M
2023-03-08 16.60 16.66 16.46 16.50 10.8M
2023-03-07 16.74 17.02 16.60 16.68 14.0M
2023-03-06 16.88 17.16 16.72 16.72 17.7M
2023-03-03 16.82 17.04 16.68 16.88 28.7M
2023-03-02 16.40 16.74 16.36 16.56 17.1M
2023-03-01 16.02 16.56 16.02 16.40 18.2M
2023-02-28 16.36 16.36 16.00 16.04 17.4M
2023-02-27 16.46 16.52 15.96 16.12 27.3M
2023-02-24 16.62 16.72 16.52 16.52 13.3M
2023-02-23 16.60 16.72 16.50 16.50 12.0M
2023-02-22 16.60 16.80 16.54 16.54 12.2M
2023-02-21 16.74 16.94 16.62 16.68 13.1M
2023-02-20 16.60 16.80 16.58 16.70 11.6M
2023-02-17 16.64 16.82 16.52 16.60 18.4M
2023-02-16 17.04 17.14 16.70 16.74 23.0M
2023-02-15 17.06 17.22 16.98 17.00 17.2M
2023-02-14 17.18 17.28 17.04 17.04 11.6M
2023-02-13 17.14 17.28 16.96 17.06 25.7M
2023-02-10 17.40 17.72 17.20 17.24 39.4M
2023-02-09 17.42 18.30 17.34 18.02 27.8M
2023-02-08 17.40 17.78 17.40 17.42 12.5M
2023-02-07 17.40 17.64 17.24 17.48 14.2M
2023-02-06 17.40 17.64 17.22 17.22 19.1M
2023-02-03 17.92 18.00 17.66 17.68 20.6M
2023-02-02 17.90 18.48 17.68 17.84 48.8M
2023-02-01 17.24 17.84 17.16 17.72 32.1M
2023-01-31 17.36 17.52 17.08 17.24 19.8M
2023-01-30 17.90 17.98 17.30 17.40 45.0M
2023-01-27 18.34 18.34 18.02 18.32 13.2M
2023-01-26 18.00 18.40 17.94 18.40 18.0M
2023-01-20 17.56 17.88 17.46 17.80 8.8M
2023-01-19 17.60 17.84 17.50 17.50 7.2M
2023-01-18 17.48 17.90 17.46 17.66 22.9M
2023-01-17 17.38 17.80 17.38 17.48 27.3M
2023-01-16 17.18 17.56 17.04 17.32 22.8M
2023-01-13 17.22 17.32 16.96 17.18 16.8M
2023-01-12 17.32 17.40 17.00 17.14 13.5M
2023-01-11 17.68 17.76 17.18 17.18 20.1M
2023-01-10 17.38 17.84 17.38 17.52 21.8M
2023-01-09 17.14 17.46 17.00 17.40 25.0M
2023-01-06 17.00 17.42 16.74 16.90 28.8M
2023-01-05 17.06 17.06 16.82 16.94 24.1M
2023-01-04 17.02 17.12 16.70 16.96 27.1M
2023-01-03 16.70 16.92 16.42 16.82 17.4M