Skyworth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 19, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	-
Feb 18, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 17, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Feb 12, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	-
Feb 11, 2026	0.76	0.76	0.76	0.76	0.76	1.34%	-
Feb 10, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	-
Feb 9, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Feb 6, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	-
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-	13,472
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	-
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	2.03%	-
Feb 2, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	2,400
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 28, 2026	0.74	0.74	0.74	0.74	0.74	-2.00%	-
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Jan 26, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 23, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Jan 22, 2026	0.77	0.77	0.77	0.77	0.77	41.67%	-
Jan 2, 2026	0.54	0.54	0.54	0.54	0.54	9.31%	-
Dec 30, 2025	0.49	0.49	0.49	0.49	0.49	2.07%	-
Dec 29, 2025	0.48	0.48	0.48	0.48	0.48	12.04%	-
Dec 23, 2025	0.43	0.43	0.43	0.43	0.43	0.93%	-
Dec 22, 2025	0.43	0.43	0.43	0.43	0.43	2.39%	-
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-7.96%	-
Dec 17, 2025	0.42	0.45	0.42	0.45	0.45	10.24%	715
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-2.84%	-
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	3.94%	-
Dec 12, 2025	0.41	0.41	0.41	0.41	0.41	1.00%	-
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	-
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	-
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-1.47%	-
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	-
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	-
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	0.98%	-
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-2.39%	-
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
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%	-