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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.24	12.01	12.01	12.25	11.97	10.69M
November 18, 2025	12.29	12.25	12.25	12.29	12.15	9.16M
November 17, 2025	12.15	12.32	12.32	12.36	12.03	12.46M
November 14, 2025	13.1	12.2	12.2	13.1	12.2	18.64M
November 13, 2025	12.5	12.55	12.55	12.62	12.4	11.82M
November 12, 2025	12.63	12.54	12.54	12.68	12.4	14.21M
November 11, 2025	12.75	12.63	12.63	12.84	12.55	17.58M
November 10, 2025	12.8	12.75	12.75	13.01	12.7	14.44M
November 07, 2025	13.1	12.79	12.79	13.12	12.74	20.82M
November 06, 2025	13.48	13.14	13.14	13.59	13.1	25.04M
November 05, 2025	13.27	13.55	13.55	13.62	13.22	14.56M
November 04, 2025	13.79	13.42	13.42	13.79	13.33	21.1M
November 03, 2025	13.59	13.8	13.8	13.9	13.5	23.85M
October 31, 2025	13.27	13.6	13.6	13.68	13.26	23.35M
October 30, 2025	13.57	13.26	13.26	13.57	13.25	17.61M
October 29, 2025	13.38	13.65	13.65	13.76	13.18	30.26M
October 28, 2025	12.92	13.26	13.26	13.44	12.82	23.66M
October 27, 2025	13.52	13.02	13.02	13.57	12.98	32.85M
October 24, 2025	13.4	13.5	13.5	13.74	13.36	22.04M
October 23, 2025	13.32	13.43	13.43	13.53	13.24	13.38M
October 22, 2025	13.26	13.38	13.38	13.42	13.15	13.68M
October 21, 2025	13.17	13.34	13.34	13.47	13.05	18.54M

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