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

Currency In CNY

000810.SZ Historical Return

If you invested ¥1000 in Skyworth Digital Co., Ltd. (000810.SZ) 10 years ago, it would be worth ¥759.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,473.35, while ¥1000 invested 1 year ago would be worth ¥919.24. This corresponds to total returns of -24.07%, 47.34%, -8.08%, respectively, with annualized returns of -2.71%, 8.05%, -8.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000810.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	11.07	12.14	12.14	12.14	11.05	47.48M
November 09, 2026	11.02	11.04	11.04	11.68	10.9	46.99M
November 06, 2026	10.58	10.82	10.82	11.06	10.58	29.15M
November 05, 2026	10.55	11.11	11.11	11.38	10.53	53.19M
November 04, 2026	10.52	10.8	10.8	10.97	10.1	58.74M
November 03, 2026	10.33	10.47	10.47	11.25	10.25	52.9M
November 02, 2026	10.01	10.4	10.4	10.5	9.67	45.99M
October 30, 2026	10.3	10	10	10.76	9.99	50.41M
October 29, 2026	10.87	10.58	10.58	11.12	10.56	70.46M
October 28, 2026	10.8	11.04	11.04	11.61	10.67	106.77M
October 27, 2026	10.8	10.55	10.55	11.54	10.5	122.21M
October 26, 2026	10.38	11.02	11.02	11.02	10.1	74.43M
October 23, 2026	9.05	10.02	10.02	10.02	8.89	49.42M
October 22, 2026	9.24	9.11	9.11	9.24	9.05	12.47M
October 21, 2026	9.11	9.16	9.16	9.3	9.1	15.24M
October 20, 2026	8.75	9.12	9.12	9.15	8.71	17.34M
October 19, 2026	8.7	8.78	8.78	8.81	8.65	11.3M
October 16, 2026	8.95	8.76	8.76	8.98	8.7	12.18M
October 15, 2026	8.95	8.82	8.82	9.05	8.81	14.69M
October 14, 2026	9.08	9.13	9.13	9.27	9.03	11.28M
October 13, 2026	9.06	9.11	9.11	9.18	8.9	13.92M
October 12, 2026	9.06	9.13	9.13	9.18	8.97	13.15M
October 09, 2026	8.91	9.07	9.07	9.1	8.78	15.35M
October 08, 2026	9.12	8.95	8.95	9.27	8.9	13.59M
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