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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11.76	11.71	11.71	11.84	11.69	12.67M
August 06, 2025	11.75	11.78	11.78	11.8	11.63	13.6M
August 05, 2025	11.59	11.75	11.75	11.77	11.59	14.33M
August 04, 2025	11.43	11.59	11.59	11.61	11.38	9.73M
August 01, 2025	11.44	11.53	11.53	11.59	11.38	12.02M
July 31, 2025	11.64	11.44	11.44	11.82	11.4	18.99M
July 30, 2025	11.71	11.6	11.6	11.71	11.5	12.14M
July 29, 2025	11.65	11.71	11.71	11.71	11.52	11.89M
July 28, 2025	11.69	11.68	11.68	11.74	11.6	10.98M
July 25, 2025	11.62	11.67	11.67	11.71	11.58	12.04M
July 24, 2025	11.49	11.62	11.62	11.62	11.45	13.38M
July 23, 2025	11.54	11.46	11.46	11.63	11.43	13.75M
July 22, 2025	11.56	11.53	11.53	11.6	11.43	11.04M
July 21, 2025	11.49	11.59	11.59	11.6	11.44	13.67M
July 18, 2025	11.51	11.46	11.46	11.58	11.41	10.78M
July 17, 2025	11.28	11.49	11.49	11.49	11.23	15.89M
July 16, 2025	11.23	11.28	11.28	11.45	11.23	12.95M
July 15, 2025	11.26	11.25	11.25	11.28	11.07	14.73M
July 14, 2025	11.41	11.28	11.28	11.44	11.25	13.71M
July 11, 2025	11.38	11.42	11.42	11.49	11.22	13.15M
July 10, 2025	11.4	11.38	11.38	11.47	11.3	9.88M
July 09, 2025	11.45	11.41	11.41	11.56	11.4	10.42M
July 08, 2025	11.35	11.46	11.46	11.52	11.3	11.75M
July 07, 2025	11.36	11.36	11.36	11.38	11.26	7.65M
July 04, 2025	11.58	11.36	11.36	11.58	11.34	12.81M
July 03, 2025	11.42	11.58	11.58	11.63	11.4	12.58M
July 02, 2025	11.68	11.43	11.43	11.68	11.38	16.82M
July 01, 2025	11.78	11.7	11.7	11.86	11.57	13.54M
June 30, 2025	11.71	11.78	11.78	11.82	11.66	17M
June 27, 2025	11.67	11.71	11.71	11.83	11.59	22.36M
June 26, 2025	11.5	11.59	11.59	11.75	11.5	18.04M
June 25, 2025	11.5	11.57	11.57	11.63	11.35	17.5M
June 24, 2025	11.23	11.46	11.46	11.49	11.21	15.82M
June 23, 2025	10.92	11.21	11.21	11.24	10.85	10.15M
June 20, 2025	11.19	11.03	11.03	11.26	11.01	13.14M
June 19, 2025	11.37	11.21	11.21	11.45	11.14	16.4M
June 18, 2025	11.39	11.45	11.45	11.65	11.35	13.82M
June 17, 2025	11.41	11.44	11.44	11.61	11.27	16.5M

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