Skyworth Digital Co., Ltd. - 000810.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.1	12.79	12.79	13.12	12.74	20.82M
November 06, 2025	13.48	13.14	13.14	13.59	13.1	25.04M
November 05, 2025	13.27	13.55	13.55	13.62	13.22	14.56M
November 04, 2025	13.79	13.42	13.42	13.79	13.33	21.1M
November 03, 2025	13.59	13.8	13.8	13.9	13.5	23.85M
October 31, 2025	13.27	13.6	13.6	13.68	13.26	23.35M
October 30, 2025	13.57	13.26	13.26	13.57	13.25	17.61M
October 29, 2025	13.38	13.65	13.65	13.76	13.18	30.26M
October 28, 2025	12.92	13.26	13.26	13.44	12.82	23.66M
October 27, 2025	13.52	13.02	13.02	13.57	12.98	32.85M
October 24, 2025	13.4	13.5	13.5	13.74	13.36	22.04M
October 23, 2025	13.32	13.43	13.43	13.53	13.24	13.38M
October 22, 2025	13.26	13.38	13.38	13.42	13.15	13.68M
October 21, 2025	13.17	13.34	13.34	13.47	13.05	18.54M
October 20, 2025	13.03	13.12	13.12	13.27	13.01	14.94M
October 17, 2025	13.45	12.85	12.85	13.48	12.85	22.7M
October 16, 2025	13.4	13.56	13.56	13.93	12.98	30.21M
October 15, 2025	13.27	13.4	13.4	13.48	13.1	19.79M
October 14, 2025	13.75	13.3	13.3	14.04	13.15	27.15M
October 13, 2025	13.45	13.65	13.65	13.88	13.38	28.54M
October 10, 2025	13.56	14.04	14.04	14.19	13.4	41.64M
October 09, 2025	13.68	13.58	13.58	13.89	13.53	26.21M
September 30, 2025	13.56	13.55	13.55	13.73	13.3	23.38M
September 29, 2025	13.5	13.43	13.43	13.75	13.22	25.2M
September 26, 2025	14.31	13.62	13.62	14.32	13.6	39.85M
September 25, 2025	14.6	14.41	14.41	14.86	14.38	44.78M
September 24, 2025	14.3	14.69	14.69	14.76	14.07	59M
September 23, 2025	14.2	14.49	14.49	14.55	13.73	62.86M
September 22, 2025	13.62	14.3	14.3	14.5	13.51	54.48M
September 19, 2025	13.48	13.69	13.69	13.85	13.32	36.12M
September 18, 2025	13.48	13.6	13.6	14.15	13.45	53.76M
September 17, 2025	13.73	14.19	14.19	14.2	13.61	57.02M
September 16, 2025	14	13.76	13.76	14.1	13.51	60.46M
September 15, 2025	13.87	14.25	14.25	15.02	13.85	90.12M
September 12, 2025	13.48	13.76	13.76	13.78	13.33	73.01M
September 11, 2025	13.47	13.39	13.39	13.49	12.95	63.7M
September 10, 2025	13.21	13.5	13.5	13.72	13.16	106.21M
September 09, 2025	13.11	14.08	14.08	14.08	13.02	141.63M
September 08, 2025	12.82	12.8	12.8	13	12.61	34.23M
September 05, 2025	12.67	12.82	12.82	12.9	12.46	45.86M
September 04, 2025	12.13	12.62	12.62	12.76	11.96	49.59M
September 03, 2025	12.22	12.07	12.07	12.47	12.02	24.67M
September 02, 2025	12.48	12.21	12.21	12.5	12.13	27.34M
September 01, 2025	12.56	12.54	12.54	12.66	12.41	26.05M
August 29, 2025	12.7	12.54	12.54	12.77	12.38	22.86M
August 28, 2025	12.39	12.7	12.7	12.74	12.32	36.23M
August 27, 2025	12.73	12.49	12.49	13.05	12.45	50.95M
August 26, 2025	12.41	12.69	12.69	12.82	12.32	44.2M
August 25, 2025	12.5	12.48	12.48	12.55	12.36	31.85M
August 22, 2025	12.42	12.49	12.49	12.55	12.41	28.28M
August 21, 2025	12.69	12.5	12.5	12.74	12.39	31.73M
August 20, 2025	12.56	12.6	12.6	12.83	12.38	41.85M
August 19, 2025	12.23	12.47	12.47	12.64	12.17	51.65M
August 18, 2025	11.78	12.28	12.28	12.67	11.76	52.61M
August 15, 2025	11.64	11.78	11.78	11.81	11.61	15.21M
August 14, 2025	11.9	11.65	11.65	11.91	11.6	16.86M
August 13, 2025	11.77	11.86	11.86	11.86	11.73	17.05M
August 12, 2025	11.72	11.77	11.77	11.82	11.65	11.97M
August 11, 2025	11.53	11.75	11.75	11.78	11.53	13.3M
August 08, 2025	11.69	11.57	11.57	11.69	11.53	14.04M

Skyworth Digital Co., Ltd. (000810.SZ) SHZ