Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	11.88	12.59	11.85	12.42	12.42	4.37%	27,546,710
Nov 26, 2025	11.96	12.16	11.85	11.90	11.90	-0.42%	14,373,810
Nov 25, 2025	11.83	12.03	11.80	11.95	11.95	1.27%	14,566,000
Nov 24, 2025	11.63	11.86	11.55	11.80	11.80	2.16%	10,447,670
Nov 21, 2025	11.80	11.98	11.54	11.55	11.55	-3.02%	13,513,460
Nov 20, 2025	12.09	12.13	11.89	11.91	11.91	-0.83%	9,147,711