Semiconductor Manufacturing International
中芯国际 SH688981 Forward-adjusted STAR
110.69
-0.61
-0.55%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
107.60
High
113.84
Low
107.60
Prev close
111.30
Amplitude
5.61%
Volume
45.7M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
104.18
MA10
103.08
MA20
103.18
MA60
116.33
Semiconductor Manufacturing International
SH688981
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-05Net main flow today
+130.76M
Net main flow, 5 days
+968.27M
Net main flow, 10 days
+1.10B
Super-large orders -113.23M · Large orders +243.99M · Net main ratio +2.58%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-05 | 107.60 | 113.84 | 107.60 | 110.69 | 46M |
| 2 | 2026-11-04 | 102.00 | 111.82 | 101.24 | 111.30 | 58M |
| 3 | 2026-11-03 | 100.00 | 103.80 | 97.60 | 102.11 | 52M |
| 4 | 2026-11-02 | 99.38 | 100.50 | 96.40 | 100.00 | 34M |
| 5 | 2026-10-30 | 99.95 | 100.76 | 96.36 | 96.79 | 30M |
| 6 | 2026-10-29 | 102.00 | 102.00 | 99.50 | 101.00 | 28M |
| 7 | 2026-10-28 | 103.42 | 103.50 | 99.90 | 102.00 | 28M |
| 8 | 2026-10-27 | 102.77 | 103.87 | 99.91 | 100.00 | 25M |
| 9 | 2026-10-26 | 103.13 | 103.33 | 100.98 | 102.77 | 31M |
| 10 | 2026-10-23 | 99.46 | 104.28 | 94.80 | 104.10 | 52M |
| 11 | 2026-10-22 | 101.00 | 101.44 | 98.40 | 100.09 | 36M |
| 12 | 2026-10-21 | 102.00 | 102.38 | 99.66 | 100.24 | 24M |
52W
Data range
91.20
22.9%
176.34
High/low over the last 250 trading days, and where the price sits.
← Stocks