Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	13.40	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%	23,663,158
Oct 27, 2025	13.52	13.57	12.98	13.02	13.02	-3.56%	32,846,517
Oct 24, 2025	13.40	13.74	13.36	13.50	13.50	0.52%	22,037,244
Oct 23, 2025	13.32	13.53	13.24	13.43	13.43	0.37%	13,375,902
Oct 22, 2025	13.26	13.42	13.15	13.38	13.38	0.30%	13,680,929
Oct 21, 2025	13.17	13.47	13.05	13.34	13.34	1.68%	18,541,879
Oct 20, 2025	13.03	13.27	13.01	13.12	13.12	2.10%	14,944,259
Oct 17, 2025	13.45	13.48	12.85	12.85	12.85	-5.24%	22,699,698
Oct 16, 2025	13.40	13.93	12.98	13.56	13.56	1.19%	30,209,772
Oct 15, 2025	13.27	13.48	13.10	13.40	13.40	0.75%	19,794,125
Oct 14, 2025	13.75	14.04	13.15	13.30	13.30	-2.56%	27,145,802
Oct 13, 2025	13.45	13.88	13.38	13.65	13.65	-2.78%	28,542,837
Oct 10, 2025	13.56	14.19	13.40	14.04	14.04	3.39%	41,643,775
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%	23,383,201
Sep 29, 2025	13.50	13.75	13.22	13.43	13.43	-1.40%	25,196,007
Sep 26, 2025	14.31	14.32	13.60	13.62	13.62	-5.48%	39,850,657
Sep 25, 2025	14.60	14.86	14.38	14.41	14.41	-1.91%	44,779,676
Sep 24, 2025	14.30	14.76	14.07	14.69	14.69	1.38%	59,003,535
Sep 23, 2025	14.20	14.55	13.73	14.49	14.49	1.33%	62,856,638
Sep 22, 2025	13.62	14.50	13.51	14.30	14.30	4.46%	54,476,843
Sep 19, 2025	13.61	13.85	13.32	13.69	13.69	0.66%	36,121,138
Sep 18, 2025	14.00	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