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 ¥805.35 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,504.07, while ¥1000 invested 1 year ago would be worth ¥1,155.22. This corresponds to total returns of -19.47%, 50.41%, 15.52%, respectively, with annualized returns of -2.14%, 8.5%, 15.52%.

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 22, 2026	12.42	12.95	12.95	13.03	11.97	43.09M
June 18, 2026	12.11	12.3	12.3	12.76	11.93	33.88M
June 17, 2026	11.49	12.15	12.15	12.23	11.38	33.13M
June 16, 2026	10.82	11.57	11.57	11.77	10.75	37.87M
June 15, 2026	10.09	10.9	10.9	10.99	10.09	25.73M
June 12, 2026	10.19	10.09	10.09	10.28	9.99	14.48M
June 11, 2026	10.48	10.04	10.04	10.5	9.94	19.01M
June 10, 2026	10.58	10.51	10.51	10.77	10.18	21.18M
June 09, 2026	10.88	10.63	10.63	10.99	10.5	14.6M
June 08, 2026	11	10.89	10.89	11.18	10.7	17.31M
June 05, 2026	11	11.1	11.1	11.36	10.82	11.87M
June 04, 2026	11.24	10.99	10.99	11.35	10.9	11.08M
June 03, 2026	11.45	11.29	11.29	11.53	11.22	11.1M
June 02, 2026	11.73	11.39	11.39	11.89	11.35	14.77M
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