Skyworth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-8.30%	-
Nov 28, 2025	0.43	0.46	0.43	0.46	0.46	7.01%	747
Nov 27, 2025	0.43	0.43	0.43	0.43	0.43	0.94%	-
Nov 26, 2025	0.42	0.42	0.42	0.42	0.42	-0.93%	-
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	1.90%	-
Nov 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	-1.41%	-
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Nov 18, 2025	0.43	0.43	0.43	0.43	0.43	0.95%	-
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	-
Nov 13, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Nov 12, 2025	0.43	0.43	0.43	0.43	0.43	-5.75%	-
Nov 11, 2025	0.42	0.45	0.42	0.45	0.45	8.13%	2,000
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	1.46%	-
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Nov 6, 2025	0.42	0.42	0.42	0.42	0.42	-0.94%	-
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	-0.93%	-
Nov 4, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Nov 3, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	-
Oct 31, 2025	0.42	0.42	0.42	0.42	0.42	-2.30%	-
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	-0.91%	-
Oct 29, 2025	0.44	0.44	0.44	0.44	0.44	0.46%	-
Oct 28, 2025	0.44	0.44	0.44	0.44	0.44	0.46%	-
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-2.69%	-
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	0.90%	-
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	-1.78%	-
Oct 22, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Oct 21, 2025	0.45	0.45	0.45	0.45	0.45	3.20%	-
Oct 20, 2025	0.44	0.44	0.44	0.44	0.44	-2.23%	-
Oct 17, 2025	0.45	0.45	0.45	0.45	0.45	-2.61%	-
Oct 16, 2025	0.46	0.46	0.46	0.46	0.46	-4.17%	-
Oct 15, 2025	0.48	0.48	0.48	0.48	0.48	-1.23%	-
Oct 14, 2025	0.49	0.49	0.49	0.49	0.49	1.25%	-
Oct 13, 2025	0.48	0.48	0.48	0.48	0.48	-3.23%	-
Oct 10, 2025	0.50	0.50	0.50	0.50	0.50	1.22%	-
Oct 9, 2025	0.49	0.49	0.49	0.49	0.49	-6.67%	-
Oct 8, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Oct 7, 2025	0.53	0.53	0.53	0.53	0.53	1.94%	-
Oct 6, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Oct 3, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	-
Oct 2, 2025	0.51	0.51	0.51	0.51	0.51	5.37%	-
Oct 1, 2025	0.48	0.48	0.48	0.48	0.48	1.26%	-
Sep 30, 2025	0.48	0.48	0.48	0.48	0.48	-0.42%	-
Sep 29, 2025	0.48	0.48	0.48	0.48	0.48	-2.04%	-
Sep 26, 2025	0.49	0.49	0.49	0.49	0.49	-9.26%	-
Sep 25, 2025	0.51	0.54	0.51	0.54	0.54	17.90%	5,000
Sep 24, 2025	0.46	0.46	0.46	0.46	0.46	-1.29%	-
Sep 23, 2025	0.46	0.46	0.46	0.46	0.46	2.20%	-