Skyworth Digital Co., Ltd. (000810.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000810.SZ Historical Return
If you invested ¥1000 in Skyworth Digital Co., Ltd. (000810.SZ) 10 years ago, it would be worth ¥555.56 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,352.15, while ¥1000 invested 1 year ago would be worth ¥670.1. This corresponds to total returns of -44.44%, 35.22%, -32.99%, respectively, with annualized returns of -5.72%, 6.24%, -32.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000810.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 9.1 | 9.1 | 9.1 | 9.16 | 9.05 | 8.14M |
| September 29, 2026 | 9 | 9.1 | 9.1 | 9.16 | 8.96 | 9.13M |
| September 28, 2026 | 9.34 | 9.02 | 9.02 | 9.4 | 8.95 | 18.57M |
| September 24, 2026 | 9.45 | 9.35 | 9.35 | 9.54 | 9.33 | 9.95M |
| September 23, 2026 | 9.69 | 9.51 | 9.51 | 9.72 | 9.5 | 12.47M |
| September 22, 2026 | 9.61 | 9.7 | 9.7 | 9.82 | 9.61 | 14.63M |
| September 21, 2026 | 9.71 | 9.68 | 9.68 | 9.78 | 9.65 | 14.06M |
| September 18, 2026 | 9.61 | 9.7 | 9.7 | 9.73 | 9.61 | 15.51M |
| September 17, 2026 | 9.62 | 9.6 | 9.6 | 9.77 | 9.51 | 14.81M |
| September 16, 2026 | 9.44 | 9.63 | 9.63 | 9.83 | 9.28 | 21.88M |
| September 15, 2026 | 9.44 | 9.4 | 9.4 | 9.48 | 9.33 | 12.26M |
| September 11, 2026 | 9.44 | 9.3 | 9.3 | 9.48 | 9.12 | 36.03M |
| September 10, 2026 | 9.36 | 9.84 | 9.84 | 10.23 | 9.3 | 43.39M |
| September 09, 2026 | 9.99 | 9.48 | 9.48 | 10.06 | 9.43 | 23.18M |
| September 08, 2026 | 9.76 | 9.71 | 9.71 | 9.79 | 9.64 | 10.36M |
| September 07, 2026 | 9.8 | 9.73 | 9.73 | 9.82 | 9.68 | 10.83M |
| September 04, 2026 | 9.9 | 9.75 | 9.75 | 9.97 | 9.71 | 12.15M |
| September 03, 2026 | 10.04 | 9.85 | 9.85 | 10.09 | 9.8 | 12M |
| September 02, 2026 | 9.92 | 10.01 | 10.01 | 10.06 | 9.83 | 13.38M |
| September 01, 2026 | 10.02 | 9.98 | 9.98 | 10.14 | 9.95 | 16.11M |
| August 31, 2026 | 9.69 | 10.1 | 10.1 | 10.16 | 9.58 | 24.21M |
| August 28, 2026 | 9.74 | 9.73 | 9.73 | 9.87 | 9.7 | 15.83M |
| August 27, 2026 | 9.69 | 9.74 | 9.74 | 9.75 | 9.64 | 12.58M |
| August 26, 2026 | 9.7 | 9.7 | 9.7 | 9.75 | 9.57 | 15.45M |
| August 25, 2026 | 9.28 | 9.69 | 9.69 | 9.75 | 9.23 | 20.48M |
| August 24, 2026 | 9.42 | 9.33 | 9.33 | 9.49 | 9.25 | 12.22M |
| August 21, 2026 | 9.35 | 9.42 | 9.42 | 9.45 | 9.23 | 9.14M |
| August 20, 2026 | 9.4 | 9.41 | 9.41 | 9.47 | 9.33 | 10.83M |
| August 19, 2026 | 9.61 | 9.34 | 9.34 | 9.65 | 9.28 | 18.36M |
| August 18, 2026 | 9.8 | 9.72 | 9.72 | 9.84 | 9.57 | 14.89M |
| August 17, 2026 | 9.65 | 9.86 | 9.86 | 9.87 | 9.54 | 18.46M |
| August 14, 2026 | 9.6 | 9.65 | 9.65 | 9.72 | 9.54 | 13.67M |
| August 13, 2026 | 9.8 | 9.58 | 9.58 | 9.87 | 9.57 | 16.24M |
| August 12, 2026 | 9.61 | 9.78 | 9.78 | 9.8 | 9.6 | 13.98M |
| August 11, 2026 | 9.6 | 9.65 | 9.65 | 9.79 | 9.54 | 14.58M |
| August 10, 2026 | 9.71 | 9.63 | 9.63 | 9.77 | 9.48 | 16.61M |
| August 07, 2026 | 9.79 | 9.67 | 9.67 | 9.8 | 9.57 | 16.4M |
| August 06, 2026 | 9.77 | 9.8 | 9.8 | 9.9 | 9.66 | 19.89M |
| August 05, 2026 | 9.61 | 9.84 | 9.84 | 9.92 | 9.6 | 20.97M |
| August 04, 2026 | 9.56 | 9.66 | 9.66 | 9.7 | 9.51 | 18.64M |
| August 03, 2026 | 9.42 | 9.54 | 9.54 | 9.58 | 9.39 | 17.21M |
| July 31, 2026 | 9.36 | 9.44 | 9.44 | 9.65 | 9.34 | 25.66M |
| July 30, 2026 | 9.31 | 9.2 | 9.2 | 9.46 | 9.13 | 23.96M |
| July 29, 2026 | 9.17 | 9.36 | 9.36 | 9.37 | 8.98 | 26.16M |
| July 28, 2026 | 9.1 | 9.17 | 9.17 | 9.4 | 9.07 | 19.44M |
| July 27, 2026 | 8.99 | 9.24 | 9.24 | 9.28 | 8.96 | 16.79M |
| July 23, 2026 | 9.32 | 9.4 | 9.4 | 9.45 | 9.22 | 18.3M |
| July 22, 2026 | 9.76 | 9.41 | 9.41 | 9.82 | 9.35 | 27.04M |
| July 21, 2026 | 9.6 | 9.84 | 9.84 | 9.88 | 9.32 | 30.29M |
| July 20, 2026 | 10.01 | 9.6 | 9.6 | 10.23 | 9.3 | 37.88M |
| July 17, 2026 | 10.75 | 9.99 | 9.99 | 10.99 | 9.92 | 41.62M |
| July 16, 2026 | 10.4 | 10.85 | 10.85 | 11.24 | 10.32 | 43.61M |
| July 15, 2026 | 10.52 | 10.53 | 10.53 | 10.77 | 10.35 | 43.29M |
| July 14, 2026 | 11.01 | 10.52 | 10.52 | 11.11 | 10.4 | 75.26M |
| July 13, 2026 | 12.47 | 11.56 | 11.56 | 12.52 | 11.56 | 51.36M |
| July 10, 2026 | 11.68 | 12.84 | 12.84 | 12.84 | 11.68 | 38.79M |
| July 09, 2026 | 11.29 | 11.67 | 11.67 | 12.01 | 10.95 | 42.45M |
| July 08, 2026 | 11.66 | 11.34 | 11.34 | 12.05 | 11.3 | 34.47M |
| July 07, 2026 | 12.13 | 11.7 | 11.7 | 12.65 | 11.67 | 29.95M |
| July 06, 2026 | 12.97 | 12.21 | 12.21 | 13.06 | 11.9 | 33.32M |
AD
