Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.10	11.22	10.86	11.00	-	-0.72%	5,766,171
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