Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	12.52	12.52	11.89	11.92	-	-0.75%	7,417,748
Nov 19, 2025	12.24	12.25	11.97	12.01	12.01	-1.96%	10,535,090
Nov 18, 2025	12.29	12.29	12.15	12.25	12.25	-0.57%	9,033,500
Nov 17, 2025	12.15	12.36	12.03	12.32	12.32	0.98%	12,464,510
Nov 14, 2025	12.52	12.55	12.20	12.20	12.20	-2.79%	18,636,470
Nov 13, 2025	12.50	12.62	12.40	12.55	12.55	0.08%	11,606,020
Nov 12, 2025	12.63	12.68	12.40	12.54	12.54	-0.71%	14,054,400
Nov 11, 2025	12.75	12.84	12.55	12.63	12.63	-0.94%	17,453,430
Nov 10, 2025	12.80	13.01	12.70	12.75	12.75	-0.31%	14,440,000
Nov 7, 2025	13.10	13.12	12.74	12.79	12.79	-2.66%	20,698,470
Nov 6, 2025	13.48	13.59	13.10	13.14	13.14	-3.03%	25,041,990
Nov 5, 2025	13.27	13.62	13.22	13.55	13.55	0.97%	14,446,470
Nov 4, 2025	13.79	13.79	13.33	13.42	13.42	-2.75%	21,102,840
Nov 3, 2025	13.59	13.90	13.50	13.80	13.80	1.47%	23,846,890
Oct 31, 2025	13.27	13.68	13.26	13.60	13.60	2.56%	23,111,640
Oct 30, 2025	13.57	13.57	13.25	13.26	13.26	-2.86%	17,605,570
Oct 29, 2025	13.38	13.76	13.18	13.65	13.65	2.94%	30,259,110
Oct 28, 2025	12.92	13.44	12.82	13.26	13.26	1.84%	23,663,150
Oct 27, 2025	13.52	13.57	12.98	13.02	13.02	-3.56%	32,846,510
Oct 24, 2025	13.40	13.74	13.36	13.50	13.50	0.52%	21,648,040
Oct 23, 2025	13.32	13.53	13.24	13.43	13.43	0.37%	13,225,300
Oct 22, 2025	13.26	13.42	13.15	13.38	13.38	0.30%	13,515,620
Oct 21, 2025	13.17	13.47	13.05	13.34	13.34	1.68%	18,541,870
Oct 20, 2025	13.03	13.27	13.01	13.12	13.12	2.10%	14,944,250
Oct 17, 2025	13.45	13.48	12.85	12.85	12.85	-5.24%	22,699,690
Oct 16, 2025	13.40	13.93	12.98	13.56	13.56	1.19%	29,969,870
Oct 15, 2025	13.27	13.48	13.10	13.40	13.40	0.75%	19,652,120
Oct 14, 2025	13.75	14.04	13.15	13.30	13.30	-2.56%	27,145,800
Oct 13, 2025	13.45	13.88	13.38	13.65	13.65	-2.78%	28,318,330
Oct 10, 2025	13.56	14.19	13.40	14.04	14.04	3.39%	41,222,370
Oct 9, 2025	13.68	13.89	13.53	13.58	13.58	0.22%	26,208,000
Sep 30, 2025	13.56	13.73	13.30	13.55	13.55	0.89%	22,896,900
Sep 29, 2025	13.50	13.75	13.22	13.43	13.43	-1.40%	24,805,340
Sep 26, 2025	14.31	14.32	13.60	13.62	13.62	-5.48%	39,347,090
Sep 25, 2025	14.60	14.86	14.38	14.41	14.41	-1.91%	44,216,170
Sep 24, 2025	14.30	14.76	14.07	14.69	14.69	1.38%	58,052,830
Sep 23, 2025	14.20	14.55	13.73	14.49	14.49	1.33%	62,856,630
Sep 22, 2025	13.62	14.50	13.51	14.30	14.30	4.46%	54,476,840
Sep 19, 2025	13.61	13.85	13.32	13.69	13.69	0.66%	36,121,130
Sep 18, 2025	14.00	14.15	13.45	13.60	13.60	-4.16%	53,303,930
Sep 17, 2025	13.73	14.20	13.61	14.19	14.19	3.12%	56,328,680
Sep 16, 2025	14.00	14.10	13.51	13.76	13.76	-3.44%	60,464,680
Sep 15, 2025	13.87	15.02	13.85	14.25	14.25	3.56%	89,048,070
Sep 12, 2025	13.48	13.78	13.33	13.76	13.76	2.76%	72,082,910
Sep 11, 2025	13.47	13.49	12.95	13.39	13.39	-0.81%	62,860,910
Sep 10, 2025	13.21	13.72	13.16	13.50	13.50	-4.12%	103,708,900
Sep 9, 2025	13.11	14.08	13.02	14.08	14.08	10.00%	141,626,600
Sep 8, 2025	12.82	13.00	12.61	12.80	12.80	-0.16%	33,775,450
Sep 5, 2025	12.67	12.90	12.46	12.82	12.82	1.58%	45,183,360
Sep 4, 2025	12.13	12.76	11.96	12.62	12.62	4.56%	48,879,670