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 ¥657.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,567.77, while ¥1000 invested 1 year ago would be worth ¥1,138.3. This corresponds to total returns of -34.29%, 56.78%, 13.83%, respectively, with annualized returns of -4.11%, 9.4%, 13.83%.

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
July 10, 2026	11.68	12.84	12.84	12.84	11.68	38.79M
July 09, 2026	11.29	11.67	11.67	12.01	10.95	42.45M
July 08, 2026	11.66	11.34	11.34	12.05	11.3	34.47M
July 07, 2026	12.13	11.7	11.7	12.65	11.67	29.95M
July 06, 2026	12.97	12.21	12.21	13.06	11.9	33.32M
July 03, 2026	13.3	12.91	12.91	13.32	12.51	31.46M
July 02, 2026	13.32	13.29	13.29	13.73	13.2	31.95M
July 01, 2026	13.26	13.39	13.39	13.75	13.04	34.51M
June 30, 2026	12.56	13.25	13.25	13.39	12.5	40.71M
June 29, 2026	12.25	12.6	12.6	12.85	12.15	37.11M
June 26, 2026	12.12	12.24	12.24	12.6	11.88	28.01M
June 25, 2026	12.1	12.24	12.24	12.38	11.72	26.52M
June 24, 2026	12.39	12.1	12.1	12.48	11.98	26.13M
June 23, 2026	12.68	12.47	12.47	13.07	12.36	34.52M
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