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

11.39

-0.29(-2.48%)

Updated at June 02 03:04PM

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 ¥661.06 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,427.32, while ¥1000 invested 1 year ago would be worth ¥1,039.23. This corresponds to total returns of -33.89%, 42.73%, 3.92%, respectively, with annualized returns of -4.05%, 7.37%, 3.92%.

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
June 01, 2026	11.45	11.68	11.68	11.92	11.43	16.39M
May 29, 2026	11.92	11.51	11.51	12.03	11.4	15.32M
May 28, 2026	11.52	11.83	11.83	11.97	11.48	11.22M
May 27, 2026	12.04	11.78	11.78	12.19	11.69	13.46M
May 26, 2026	12.41	12.06	12.06	12.41	11.96	20.86M
May 25, 2026	12.5	12.59	12.59	12.67	12.26	16.25M
May 22, 2026	12.57	12.48	12.48	12.7	12.25	18.48M
May 21, 2026	12.25	12.56	12.56	13.22	12.25	24.09M
May 20, 2026	12.6	12.84	12.84	13	12.52	24.45M
May 19, 2026	12.23	12.58	12.58	12.6	12.16	12.2M
May 18, 2026	12.25	12.2	12.2	12.33	12.06	13.65M
May 15, 2026	12.42	12.3	12.3	12.57	12.21	12.86M
May 14, 2026	12.7	12.4	12.4	12.74	12.37	14.09M
May 13, 2026	12.66	12.68	12.68	12.76	12.59	11.56M
May 12, 2026	12.92	12.67	12.67	12.94	12.6	13.81M
May 11, 2026	12.97	12.9	12.9	13.12	12.83	15.4M
May 08, 2026	12.82	12.97	12.97	13.22	12.69	16.11M
May 07, 2026	12.87	12.86	12.86	12.98	12.82	12.78M
May 06, 2026	12.7	12.86	12.86	13	12.7	21.79M
April 30, 2026	12.68	12.69	12.69	12.76	12.58	14.24M
April 29, 2026	12.69	12.68	12.68	12.81	12.58	14.08M
April 28, 2026	12.91	12.77	12.77	13.01	12.68	19.14M
April 27, 2026	12.62	13.01	13.01	13.08	12.52	31.83M
April 24, 2026	12.62	12.62	12.62	12.84	12.51	19.08M
April 23, 2026	12.78	12.66	12.66	13.03	12.55	22.62M
April 22, 2026	12.31	12.84	12.84	12.87	12.28	40.96M
April 21, 2026	12.75	12.37	12.37	12.93	12.36	48.61M
April 20, 2026	12.18	12.16	12.16	12.3	12.05	17.73M
April 17, 2026	11.86	12.19	12.19	12.25	11.82	16.45M
April 16, 2026	11.91	11.93	11.93	12.01	11.72	16.35M
April 15, 2026	11.97	11.92	11.92	12.07	11.78	11.13M
April 14, 2026	11.9	11.93	11.93	12.05	11.84	11.24M
April 13, 2026	11.92	11.86	11.86	12.08	11.81	13.73M
April 10, 2026	12.02	12	12	12.27	12	23.62M
April 09, 2026	11.6	11.98	11.98	12.28	11.54	39.05M
April 08, 2026	11	11.54	11.54	11.67	10.95	23.67M
April 07, 2026	10.6	10.88	10.88	10.98	10.6	9.01M
April 03, 2026	10.66	10.6	10.6	10.72	10.51	9.02M
April 02, 2026	10.86	10.59	10.59	10.9	10.51	10.2M
April 01, 2026	11.11	10.91	10.91	11.12	10.84	9.9M
March 31, 2026	10.95	10.93	10.93	11.2	10.89	16.11M
March 30, 2026	10.7	10.99	10.99	11.04	10.15	36.53M
March 27, 2026	10.62	11.08	11.08	11.1	10.57	15.86M
March 26, 2026	10.76	10.7	10.7	10.87	10.64	7.82M
March 25, 2026	10.56	10.77	10.77	10.82	10.56	8.74M
March 24, 2026	10.4	10.55	10.55	10.55	10.23	11.41M
March 23, 2026	10.6	10.24	10.24	10.63	10.11	16.95M
March 20, 2026	11.19	10.8	10.8	11.22	10.8	11.71M
March 19, 2026	11.17	11.08	11.08	11.21	11.01	10.36M
March 18, 2026	11.2	11.28	11.28	11.32	11.08	9.17M
March 17, 2026	11.19	11.13	11.13	11.4	11.1	14.47M
March 16, 2026	11.05	11.15	11.15	11.16	10.96	8.03M
March 13, 2026	11.1	11.07	11.07	11.28	11.03	8.61M
March 12, 2026	11.23	11.12	11.12	11.31	11.09	8.71M
March 11, 2026	11.19	11.28	11.28	11.4	11.17	12.1M
March 10, 2026	11	11.08	11.18	11.22	11	6.29M
March 09, 2026	10.89	11	11	11.07	10.7	12.41M
March 06, 2026	11	11.07	11.07	11.11	10.98	9.08M
March 05, 2026	10.89	11.03	11.03	11.2	10.83	16.28M
March 04, 2026	11.94	10.66	10.67	11.94	10.63	10.54M