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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.03	13.12	13.12	13.27	13.01	14.94M
October 17, 2025	13.45	12.85	12.85	13.48	12.85	22.7M
October 16, 2025	13.4	13.56	13.56	13.93	12.98	30.21M
October 15, 2025	13.27	13.4	13.4	13.48	13.1	19.79M
October 14, 2025	13.75	13.3	13.3	14.04	13.15	27.15M
October 13, 2025	13.45	13.65	13.65	13.88	13.38	28.54M
October 10, 2025	13.56	14.04	14.04	14.19	13.4	41.64M
October 09, 2025	13.68	13.58	13.58	13.89	13.53	26.21M
September 30, 2025	13.56	13.55	13.55	13.73	13.3	23.38M
September 29, 2025	13.5	13.43	13.43	13.75	13.22	25.2M
September 26, 2025	14.31	13.62	13.62	14.32	13.6	39.85M
September 25, 2025	14.6	14.41	14.41	14.86	14.38	44.78M
September 24, 2025	14.3	14.69	14.69	14.76	14.07	59M
September 23, 2025	14.2	14.49	14.49	14.55	13.73	62.86M
September 22, 2025	13.62	14.3	14.3	14.5	13.51	54.48M
September 19, 2025	13.48	13.69	13.69	13.85	13.32	36.12M
September 18, 2025	13.48	13.6	13.6	14.15	13.45	53.76M
September 17, 2025	13.73	14.19	14.19	14.2	13.61	57.02M
September 16, 2025	14	13.76	13.76	14.1	13.51	60.46M
September 15, 2025	13.87	14.25	14.25	15.02	13.85	90.12M
September 12, 2025	13.48	13.76	13.76	13.78	13.33	73.01M
September 11, 2025	13.47	13.39	13.39	13.49	12.95	63.7M
September 10, 2025	13.21	13.5	13.5	13.72	13.16	106.21M
September 09, 2025	13.11	14.08	14.08	14.08	13.02	141.63M
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

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