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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.94	11.87	11.87	12.04	11.87	9.33M
February 12, 2026	12.12	11.96	11.96	12.18	11.94	9.18M
February 11, 2026	12.19	12.15	12.15	12.29	12.12	11.89M
February 10, 2026	11.92	12.2	12.2	12.33	11.86	19.88M
February 09, 2026	11.76	11.89	11.89	11.91	11.74	12.07M
February 06, 2026	11.63	11.63	11.63	11.78	11.5	9.52M
February 05, 2026	11.63	11.69	11.69	11.79	11.6	9.97M
February 04, 2026	11.65	11.69	11.69	11.7	11.52	11.16M
February 03, 2026	11.58	11.68	11.68	11.79	11.57	12.94M
February 02, 2026	11.6	11.48	11.48	11.82	11.45	15.88M
January 30, 2026	11.76	11.62	11.62	11.81	11.53	12.89M
January 29, 2026	11.7	11.75	11.75	12	11.52	15.36M
January 28, 2026	11.84	11.77	11.77	12.02	11.77	13.3M
January 27, 2026	11.87	11.9	11.9	11.95	11.6	14.78M
January 26, 2026	12.4	11.9	11.9	12.45	11.77	27.21M
January 23, 2026	12.26	12.4	12.4	12.44	12.18	20.03M
January 22, 2026	12.41	12.3	12.3	12.43	12.13	23.18M
January 21, 2026	12.73	12.3	12.3	13.13	12.24	39.04M
January 20, 2026	12.32	12.14	12.14	12.38	12.06	14.14M
January 19, 2026	12.55	12.3	12.3	12.55	12.28	14.78M
January 16, 2026	12.59	12.57	12.57	12.64	12.22	17.94M
January 15, 2026	12.67	12.55	12.55	12.78	12.49	17.11M
January 14, 2026	12.53	12.75	12.75	12.98	12.5	26.95M
January 13, 2026	12.94	12.55	12.55	12.95	12.48	22.59M
January 12, 2026	12.59	12.92	12.92	12.98	12.59	30.94M
January 09, 2026	12.4	12.51	12.51	12.51	12.28	17.97M
January 08, 2026	12.28	12.35	12.35	12.39	12.2	12.24M
January 07, 2026	12.5	12.28	12.28	12.5	12.19	19.49M
January 06, 2026	12.6	12.51	12.51	12.77	12.46	23.84M
January 05, 2026	11.81	12.64	12.64	12.7	11.78	40.89M
December 31, 2025	11.75	11.78	11.78	11.85	11.69	11.03M
December 30, 2025	11.73	11.71	11.71	11.87	11.66	11.63M
December 29, 2025	11.55	11.73	11.73	11.85	11.52	16.86M
December 26, 2025	11.55	11.61	11.61	11.69	11.5	10.23M
December 25, 2025	11.59	11.59	11.59	11.72	11.55	11.9M
December 24, 2025	11.25	11.64	11.64	11.68	11.21	25.43M
December 23, 2025	11.5	11.26	11.26	11.6	11.25	28.03M
December 22, 2025	11.35	11.74	11.74	12.01	11.31	28.77M
December 19, 2025	11.34	11.35	11.35	11.4	11.3	9.33M
December 18, 2025	11.19	11.3	11.3	11.38	11.12	8.5M
December 17, 2025	11.2	11.25	11.25	11.3	10.97	13.07M
December 16, 2025	11.37	11.22	11.22	11.39	11.21	8.91M
December 15, 2025	11.35	11.36	11.36	11.5	11.24	8.73M
December 12, 2025	11.5	11.42	11.42	11.57	11.36	8.69M
December 11, 2025	11.83	11.47	11.47	11.84	11.46	13.18M
December 10, 2025	11.76	11.8	11.8	11.83	11.63	9.42M
December 09, 2025	11.91	11.8	11.8	11.97	11.79	9.35M
December 08, 2025	11.97	11.95	11.95	12.16	11.94	12.63M
December 05, 2025	11.9	11.96	11.96	12.01	11.75	10.47M
December 04, 2025	12.43	11.92	11.92	12.43	11.78	8.7M
December 03, 2025	12.28	12.03	12.03	12.31	11.98	11.16M
December 02, 2025	12.43	12.31	12.31	12.43	12.27	10.39M
December 01, 2025	12.43	12.47	12.47	12.47	12.23	17.14M
November 28, 2025	12.43	12.46	12.46	12.65	12.33	15.97M
November 27, 2025	11.88	12.42	12.42	12.59	11.85	27.55M
November 26, 2025	11.96	11.9	11.9	12.16	11.85	14.37M
November 25, 2025	11.83	11.95	11.95	12.03	11.8	14.9M
November 24, 2025	11.63	11.8	11.8	11.86	11.55	10.45M
November 21, 2025	11.8	11.55	11.55	11.98	11.54	13.51M
November 20, 2025	12.09	11.91	11.91	12.13	11.89	9.28M

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