Skyworth Digital Co., Ltd. (SHE:000810)
China
· Delayed Price · Currency is CNY 12.68
-0.09 (-0.70%)
Apr 29, 2026, 3:04 PM CST
Skyworth Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.69 | 12.81 | 12.58 | 12.68 | 12.68 | -0.70% | 14,079,117 |
| Apr 28, 2026 | 12.91 | 13.01 | 12.68 | 12.77 | 12.77 | -1.84% | 19,142,465 |
| Apr 27, 2026 | 12.62 | 13.08 | 12.52 | 13.01 | 13.01 | 3.09% | 31,490,460 |
| Apr 24, 2026 | 12.62 | 12.84 | 12.51 | 12.62 | 12.62 | -0.32% | 19,081,424 |
| Apr 23, 2026 | 12.78 | 13.03 | 12.55 | 12.66 | 12.66 | -1.40% | 22,615,550 |
| Apr 22, 2026 | 12.31 | 12.87 | 12.28 | 12.84 | 12.84 | 3.80% | 40,501,371 |
| Apr 21, 2026 | 12.75 | 12.93 | 12.36 | 12.37 | 12.37 | 1.73% | 48,606,650 |
| Apr 20, 2026 | 12.18 | 12.30 | 12.05 | 12.16 | 12.16 | -0.25% | 17,726,840 |
| Apr 17, 2026 | 11.86 | 12.25 | 11.82 | 12.19 | 12.19 | 2.18% | 16,286,466 |
| Apr 16, 2026 | 11.91 | 12.01 | 11.72 | 11.93 | 11.93 | 0.08% | 16,055,200 |
| Apr 15, 2026 | 11.97 | 12.07 | 11.78 | 11.92 | 11.92 | -0.08% | 11,014,668 |
| Apr 14, 2026 | 11.90 | 12.05 | 11.84 | 11.93 | 11.93 | 0.59% | 11,238,200 |
| Apr 13, 2026 | 11.92 | 12.08 | 11.81 | 11.86 | 11.86 | -1.17% | 13,551,170 |
| Apr 10, 2026 | 12.02 | 12.27 | 12.00 | 12.00 | 12.00 | 0.17% | 23,408,380 |
| Apr 9, 2026 | 11.60 | 12.28 | 11.54 | 11.98 | 11.98 | 3.81% | 38,768,670 |
| Apr 8, 2026 | 11.00 | 11.67 | 10.95 | 11.54 | 11.54 | 6.07% | 23,667,130 |
| Apr 7, 2026 | 10.60 | 10.98 | 10.60 | 10.88 | 10.88 | 2.64% | 8,929,400 |
| Apr 3, 2026 | 10.66 | 10.72 | 10.51 | 10.60 | 10.60 | 0.09% | 8,978,302 |
| Apr 2, 2026 | 10.86 | 10.90 | 10.51 | 10.59 | 10.59 | -2.93% | 10,171,200 |
| Apr 1, 2026 | 11.11 | 11.12 | 10.84 | 10.91 | 10.91 | -0.18% | 9,795,900 |
| Mar 31, 2026 | 10.95 | 11.20 | 10.89 | 10.93 | 10.93 | -0.55% | 16,106,760 |
| Mar 30, 2026 | 10.70 | 11.04 | 10.15 | 10.99 | 10.99 | -0.81% | 36,531,890 |
| Mar 27, 2026 | 10.62 | 11.10 | 10.57 | 11.08 | 11.08 | 3.55% | 15,855,250 |
| Mar 26, 2026 | 10.76 | 10.87 | 10.64 | 10.70 | 10.70 | -0.65% | 7,671,300 |
| Mar 25, 2026 | 10.56 | 10.82 | 10.56 | 10.77 | 10.77 | 2.09% | 8,631,605 |
| Mar 24, 2026 | 10.40 | 10.55 | 10.23 | 10.55 | 10.55 | 3.03% | 11,410,750 |
| Mar 23, 2026 | 10.60 | 10.63 | 10.11 | 10.24 | 10.24 | -5.19% | 16,863,800 |
| Mar 20, 2026 | 11.19 | 11.22 | 10.80 | 10.80 | 10.80 | -2.53% | 11,705,610 |
| Mar 19, 2026 | 11.17 | 11.21 | 11.01 | 11.08 | 11.08 | -1.77% | 10,270,160 |
| Mar 18, 2026 | 11.20 | 11.32 | 11.08 | 11.28 | 11.28 | 1.35% | 9,174,607 |
| Mar 17, 2026 | 11.19 | 11.40 | 11.10 | 11.13 | 11.13 | -0.18% | 14,409,990 |
| Mar 16, 2026 | 11.05 | 11.16 | 10.96 | 11.15 | 11.15 | 0.72% | 8,025,793 |
| Mar 13, 2026 | 11.10 | 11.28 | 11.03 | 11.07 | 11.07 | -0.45% | 8,559,135 |
| Mar 12, 2026 | 11.23 | 11.31 | 11.09 | 11.12 | 11.12 | -1.42% | 8,623,467 |
| Mar 11, 2026 | 11.19 | 11.40 | 11.17 | 11.28 | 11.28 | 0.89% | 12,104,900 |
| Mar 10, 2026 | 11.10 | 11.22 | 11.04 | 11.18 | 11.18 | 1.64% | 9,926,353 |
| Mar 9, 2026 | 10.89 | 11.07 | 10.70 | 11.00 | 11.00 | -0.63% | 12,330,355 |
| Mar 6, 2026 | 11.00 | 11.11 | 10.98 | 11.07 | 11.07 | 0.36% | 8,973,400 |
| Mar 5, 2026 | 10.89 | 11.20 | 10.83 | 11.03 | 11.03 | 3.37% | 16,161,970 |
| Mar 4, 2026 | 10.81 | 10.87 | 10.63 | 10.67 | 10.67 | -2.11% | 14,012,850 |
| Mar 3, 2026 | 11.43 | 11.49 | 10.88 | 10.90 | 10.90 | -4.30% | 20,576,580 |
| Mar 2, 2026 | 11.72 | 11.86 | 11.30 | 11.39 | 11.39 | -4.12% | 18,719,389 |
| Feb 27, 2026 | 11.94 | 11.94 | 11.74 | 11.88 | 11.88 | -0.59% | 10,261,800 |
| Feb 26, 2026 | 11.86 | 11.97 | 11.78 | 11.95 | 11.95 | 0.84% | 10,930,800 |
| Feb 25, 2026 | 11.87 | 12.00 | 11.79 | 11.85 | 11.85 | - | 11,294,600 |
| Feb 24, 2026 | 12.00 | 12.19 | 11.78 | 11.85 | 11.85 | -0.17% | 11,908,790 |
| Feb 13, 2026 | 11.94 | 12.04 | 11.87 | 11.87 | 11.87 | -0.75% | 9,171,400 |
| Feb 12, 2026 | 12.12 | 12.18 | 11.94 | 11.96 | 11.96 | -1.56% | 9,182,600 |
| Feb 11, 2026 | 12.19 | 12.29 | 12.12 | 12.15 | 12.15 | -0.41% | 11,892,800 |
| Feb 10, 2026 | 11.92 | 12.33 | 11.86 | 12.20 | 12.20 | 2.61% | 19,595,860 |
| Feb 9, 2026 | 11.76 | 11.91 | 11.74 | 11.89 | 11.89 | 2.24% | 12,174,950 |
| Feb 6, 2026 | 11.63 | 11.78 | 11.50 | 11.63 | 11.63 | -0.51% | 9,361,001 |
| Feb 5, 2026 | 11.63 | 11.79 | 11.60 | 11.69 | 11.69 | - | 9,970,482 |
| Feb 4, 2026 | 11.65 | 11.70 | 11.52 | 11.69 | 11.69 | 0.09% | 11,158,950 |
| Feb 3, 2026 | 11.58 | 11.79 | 11.57 | 11.68 | 11.68 | 1.74% | 12,940,600 |
| Feb 2, 2026 | 11.60 | 11.82 | 11.45 | 11.48 | 11.48 | -1.20% | 15,877,860 |
| Jan 30, 2026 | 11.76 | 11.81 | 11.53 | 11.62 | 11.62 | -1.11% | 12,754,510 |
| Jan 29, 2026 | 11.70 | 12.00 | 11.52 | 11.75 | 11.75 | -0.17% | 15,288,130 |
| Jan 28, 2026 | 11.84 | 12.02 | 11.77 | 11.77 | 11.77 | -1.09% | 13,300,620 |
| Jan 27, 2026 | 11.87 | 11.95 | 11.60 | 11.90 | 11.90 | - | 14,779,850 |
| Jan 26, 2026 | 12.40 | 12.45 | 11.77 | 11.90 | 11.90 | -4.03% | 27,214,700 |
| Jan 23, 2026 | 12.26 | 12.44 | 12.18 | 12.40 | 12.40 | 0.81% | 19,663,540 |
| Jan 22, 2026 | 12.41 | 12.43 | 12.13 | 12.30 | 12.30 | - | 23,179,190 |
| Jan 21, 2026 | 12.73 | 13.13 | 12.24 | 12.30 | 12.30 | 1.32% | 39,036,410 |
| Jan 20, 2026 | 12.32 | 12.38 | 12.06 | 12.14 | 12.14 | -1.30% | 14,057,500 |
| Jan 19, 2026 | 12.55 | 12.55 | 12.28 | 12.30 | 12.30 | -2.15% | 14,777,140 |
| Jan 16, 2026 | 12.59 | 12.64 | 12.22 | 12.57 | 12.57 | 0.16% | 17,942,510 |
| Jan 15, 2026 | 12.67 | 12.78 | 12.49 | 12.55 | 12.55 | -1.57% | 17,040,300 |
| Jan 14, 2026 | 12.53 | 12.98 | 12.50 | 12.75 | 12.75 | 1.59% | 26,947,710 |
| Jan 13, 2026 | 12.94 | 12.95 | 12.48 | 12.55 | 12.55 | -2.86% | 22,586,960 |
| Jan 12, 2026 | 12.59 | 12.98 | 12.59 | 12.92 | 12.92 | 3.28% | 30,714,270 |
| Jan 9, 2026 | 12.40 | 12.51 | 12.28 | 12.51 | 12.51 | 1.30% | 17,670,780 |
| Jan 8, 2026 | 12.28 | 12.39 | 12.20 | 12.35 | 12.35 | 0.57% | 12,138,280 |
| Jan 7, 2026 | 12.50 | 12.50 | 12.19 | 12.28 | 12.28 | -1.84% | 19,491,100 |
| Jan 6, 2026 | 12.60 | 12.77 | 12.46 | 12.51 | 12.51 | -1.03% | 23,843,273 |
| Jan 5, 2026 | 11.81 | 12.70 | 11.78 | 12.64 | 12.64 | 7.30% | 40,887,370 |
| Dec 31, 2025 | 11.75 | 11.85 | 11.69 | 11.78 | 11.78 | 0.60% | 10,896,800 |
| Dec 30, 2025 | 11.73 | 11.87 | 11.66 | 11.71 | 11.71 | -0.17% | 11,505,980 |
| Dec 29, 2025 | 11.55 | 11.85 | 11.52 | 11.73 | 11.73 | 1.03% | 16,861,690 |
| Dec 26, 2025 | 11.55 | 11.69 | 11.50 | 11.61 | 11.61 | 0.17% | 10,228,400 |
| Dec 25, 2025 | 11.59 | 11.72 | 11.55 | 11.59 | 11.59 | -0.43% | 11,896,810 |
| Dec 24, 2025 | 11.25 | 11.68 | 11.21 | 11.64 | 11.64 | 3.37% | 25,177,080 |
| Dec 23, 2025 | 11.50 | 11.60 | 11.25 | 11.26 | 11.26 | -4.09% | 28,033,230 |
| Dec 22, 2025 | 11.35 | 12.01 | 11.31 | 11.74 | 11.74 | 3.44% | 27,983,010 |
| Dec 19, 2025 | 11.34 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 9,198,330 |
| Dec 18, 2025 | 11.19 | 11.38 | 11.12 | 11.30 | 11.30 | 0.44% | 8,428,300 |
| Dec 17, 2025 | 11.20 | 11.30 | 10.97 | 11.25 | 11.25 | 0.27% | 13,004,030 |
| Dec 16, 2025 | 11.37 | 11.39 | 11.21 | 11.22 | 11.22 | -1.23% | 8,908,564 |
| Dec 15, 2025 | 11.35 | 11.50 | 11.24 | 11.36 | 11.36 | -0.53% | 8,731,570 |
| Dec 12, 2025 | 11.50 | 11.57 | 11.36 | 11.42 | 11.42 | -0.44% | 8,689,157 |
| Dec 11, 2025 | 11.83 | 11.84 | 11.46 | 11.47 | 11.47 | -2.80% | 13,036,550 |
| Dec 10, 2025 | 11.76 | 11.83 | 11.63 | 11.80 | 11.80 | - | 9,331,084 |
| Dec 9, 2025 | 11.91 | 11.97 | 11.79 | 11.80 | 11.80 | -1.26% | 9,354,611 |
| Dec 8, 2025 | 11.97 | 12.16 | 11.94 | 11.95 | 11.95 | -0.08% | 12,625,480 |
| Dec 5, 2025 | 11.90 | 12.01 | 11.75 | 11.96 | 11.96 | 0.34% | 10,398,254 |
| Dec 4, 2025 | 12.03 | 12.11 | 11.78 | 11.92 | 11.92 | -0.91% | 8,535,715 |
| Dec 3, 2025 | 12.28 | 12.31 | 11.98 | 12.03 | 12.03 | -2.27% | 11,045,900 |
| Dec 2, 2025 | 12.43 | 12.43 | 12.27 | 12.31 | 12.31 | -1.28% | 10,317,810 |
| Dec 1, 2025 | 12.43 | 12.47 | 12.23 | 12.47 | 12.47 | 0.08% | 17,138,320 |
| Nov 28, 2025 | 12.43 | 12.65 | 12.33 | 12.46 | 12.46 | 0.32% | 15,801,030 |