Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	13.48	14.15	13.45	13.60	13.60	-4.16%	53,762,235
Sep 17, 2025	13.73	14.20	13.61	14.19	14.19	3.12%	57,020,188
Sep 16, 2025	14.00	14.10	13.51	13.76	13.76	-3.44%	60,464,684
Sep 15, 2025	13.87	15.02	13.85	14.25	14.25	3.56%	90,117,975
Sep 12, 2025	13.48	13.78	13.33	13.76	13.76	2.76%	73,005,814
Sep 11, 2025	13.47	13.49	12.95	13.39	13.39	-0.81%	63,696,213
Sep 10, 2025	13.21	13.72	13.16	13.50	13.50	-4.12%	106,212,136
Sep 9, 2025	13.11	14.08	13.02	14.08	14.08	10.00%	141,626,634
Sep 8, 2025	12.82	13.00	12.61	12.80	12.80	-0.16%	34,231,859
Sep 5, 2025	12.67	12.90	12.46	12.82	12.82	1.58%	45,858,962
Sep 4, 2025	12.13	12.76	11.96	12.62	12.62	4.56%	49,589,672
Sep 3, 2025	12.22	12.47	12.02	12.07	12.07	-1.15%	24,669,528
Sep 2, 2025	12.48	12.50	12.13	12.21	12.21	-2.63%	27,337,300
Sep 1, 2025	12.56	12.66	12.41	12.54	12.54	-	26,049,573
Aug 29, 2025	12.70	12.77	12.38	12.54	12.54	-1.26%	22,860,900
Aug 28, 2025	12.39	12.74	12.32	12.70	12.70	1.68%	36,226,872
Aug 27, 2025	12.73	13.05	12.45	12.49	12.49	-1.58%	50,951,118
Aug 26, 2025	12.41	12.82	12.32	12.69	12.69	1.68%	44,196,904
Aug 25, 2025	12.50	12.55	12.36	12.48	12.48	-0.08%	31,853,475
Aug 22, 2025	12.42	12.55	12.41	12.49	12.49	-0.08%	28,277,045
Aug 21, 2025	12.69	12.74	12.39	12.50	12.50	-0.79%	31,732,523
Aug 20, 2025	12.56	12.83	12.38	12.60	12.60	1.04%	41,852,908
Aug 19, 2025	12.23	12.64	12.17	12.47	12.47	1.55%	51,650,534
Aug 18, 2025	11.78	12.67	11.76	12.28	12.28	4.24%	52,609,875
Aug 15, 2025	11.64	11.81	11.61	11.78	11.78	1.12%	15,213,794
Aug 14, 2025	11.90	11.91	11.60	11.65	11.65	-1.77%	16,863,911
Aug 13, 2025	11.77	11.86	11.73	11.86	11.86	0.76%	17,045,750
Aug 12, 2025	11.72	11.82	11.65	11.77	11.77	0.17%	11,969,188
Aug 11, 2025	11.53	11.78	11.53	11.75	11.75	1.56%	13,304,896
Aug 8, 2025	11.69	11.69	11.53	11.57	11.57	-1.20%	14,044,500
Aug 7, 2025	11.76	11.84	11.69	11.71	11.71	-0.59%	12,670,800
Aug 6, 2025	11.75	11.80	11.63	11.78	11.78	0.26%	13,598,359
Aug 5, 2025	11.59	11.77	11.59	11.75	11.75	1.38%	14,329,830
Aug 4, 2025	11.43	11.61	11.38	11.59	11.59	0.52%	9,726,450
Aug 1, 2025	11.44	11.59	11.38	11.53	11.53	0.79%	12,017,103
Jul 31, 2025	11.64	11.82	11.40	11.44	11.44	-1.38%	18,994,300
Jul 30, 2025	11.71	11.71	11.50	11.60	11.60	-0.94%	12,141,600
Jul 29, 2025	11.65	11.71	11.52	11.71	11.71	0.26%	11,893,889
Jul 28, 2025	11.69	11.74	11.60	11.68	11.68	0.09%	10,984,794
Jul 25, 2025	11.62	11.71	11.58	11.67	11.67	0.43%	12,036,800
Jul 24, 2025	11.49	11.62	11.45	11.62	11.62	1.40%	13,383,936
Jul 23, 2025	11.54	11.63	11.43	11.46	11.46	-0.61%	13,749,180
Jul 22, 2025	11.56	11.60	11.43	11.53	11.53	-0.52%	11,037,800
Jul 21, 2025	11.49	11.60	11.44	11.59	11.59	1.13%	13,674,487
Jul 18, 2025	11.51	11.58	11.41	11.46	11.46	-0.26%	10,783,600
Jul 17, 2025	11.28	11.49	11.23	11.49	11.49	1.86%	15,888,396
Jul 16, 2025	11.23	11.45	11.23	11.28	11.28	0.27%	12,945,243
Jul 15, 2025	11.26	11.28	11.07	11.25	11.25	-0.27%	14,728,200
Jul 14, 2025	11.41	11.44	11.25	11.28	11.28	-1.23%	13,712,036
Jul 11, 2025	11.38	11.49	11.22	11.42	11.42	0.35%	13,148,907