Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.30	13.32	12.51	12.91	12.91	-2.86%	31,458,984
Jul 2, 2026	13.32	13.73	13.20	13.29	13.29	-0.75%	31,952,441
Jul 1, 2026	13.26	13.75	13.04	13.39	13.39	1.06%	34,506,124
Jun 30, 2026	12.56	13.39	12.50	13.25	13.25	5.16%	40,709,574
Jun 29, 2026	12.25	12.85	12.15	12.60	12.60	2.94%	37,108,629
Jun 26, 2026	12.12	12.60	11.88	12.24	12.24	-	28,010,183
Jun 25, 2026	12.10	12.38	11.72	12.24	12.24	1.16%	26,522,271
Jun 24, 2026	12.39	12.48	11.98	12.10	12.10	-2.97%	26,127,067
Jun 23, 2026	12.68	13.07	12.36	12.47	12.47	-3.71%	34,515,182
Jun 22, 2026	12.42	13.03	11.97	12.95	12.95	5.28%	43,089,288
Jun 18, 2026	12.11	12.76	11.93	12.30	12.30	1.23%	33,880,480
Jun 17, 2026	11.49	12.23	11.38	12.15	12.15	5.01%	33,129,778
Jun 16, 2026	10.82	11.77	10.75	11.57	11.57	6.93%	37,869,928
Jun 15, 2026	10.09	10.99	10.09	10.90	10.82	8.03%	25,731,536
Jun 12, 2026	10.19	10.28	9.99	10.09	10.02	0.50%	14,482,300
Jun 11, 2026	10.48	10.50	9.94	10.04	9.97	-4.47%	19,009,770
Jun 10, 2026	10.58	10.77	10.18	10.51	10.43	-1.13%	21,176,560
Jun 9, 2026	10.88	10.99	10.50	10.63	10.55	-2.39%	14,596,974
Jun 8, 2026	11.00	11.18	10.70	10.89	10.81	-1.89%	17,313,315
Jun 5, 2026	11.00	11.36	10.82	11.10	11.02	1.00%	11,871,000
Jun 4, 2026	11.24	11.35	10.90	10.99	10.91	-2.66%	11,081,000
Jun 3, 2026	11.45	11.53	11.22	11.29	11.21	-0.88%	11,102,400
Jun 2, 2026	11.73	11.89	11.35	11.39	11.31	-2.48%	14,774,660
Jun 1, 2026	11.45	11.92	11.43	11.68	11.59	1.48%	16,392,770
May 29, 2026	11.92	12.03	11.40	11.51	11.43	-2.70%	15,319,110
May 28, 2026	11.52	11.97	11.48	11.83	11.74	0.42%	11,215,500
May 27, 2026	12.04	12.19	11.69	11.78	11.69	-2.32%	13,463,590
May 26, 2026	12.41	12.41	11.96	12.06	11.97	-4.21%	20,864,100
May 25, 2026	12.50	12.67	12.26	12.59	12.50	0.88%	16,827,990
May 22, 2026	12.57	12.70	12.25	12.48	12.39	-0.64%	18,477,700
May 21, 2026	12.84	13.22	12.56	12.56	12.47	-2.18%	24,093,500
May 20, 2026	12.60	13.00	12.52	12.84	12.75	2.07%	24,451,480
May 19, 2026	12.23	12.60	12.16	12.58	12.49	3.11%	12,203,250
May 18, 2026	12.25	12.33	12.06	12.20	12.11	-0.81%	13,554,900
May 15, 2026	12.42	12.57	12.21	12.30	12.21	-0.81%	12,856,000
May 14, 2026	12.70	12.74	12.37	12.40	12.31	-2.21%	14,092,850
May 13, 2026	12.66	12.76	12.59	12.68	12.59	0.08%	11,561,360
May 12, 2026	12.92	12.94	12.60	12.67	12.58	-1.78%	13,675,560
May 11, 2026	12.97	13.12	12.83	12.90	12.81	-0.54%	15,398,860
May 8, 2026	12.82	13.22	12.69	12.97	12.87	0.86%	16,109,080
May 7, 2026	12.87	12.98	12.82	12.86	12.77	-	12,782,800
May 6, 2026	12.70	13.00	12.70	12.86	12.77	1.34%	21,625,520
Apr 30, 2026	12.68	12.76	12.58	12.69	12.60	0.08%	14,244,370
Apr 29, 2026	12.69	12.81	12.58	12.68	12.59	-0.70%	14,079,110
Apr 28, 2026	12.91	13.01	12.68	12.77	12.68	-1.84%	19,142,460
Apr 27, 2026	12.62	13.08	12.52	13.01	12.91	3.09%	31,490,460
Apr 24, 2026	12.62	12.84	12.51	12.62	12.53	-0.32%	19,081,420
Apr 23, 2026	12.78	13.03	12.55	12.66	12.57	-1.40%	22,615,550
Apr 22, 2026	12.31	12.87	12.28	12.84	12.75	3.80%	40,501,370
Apr 21, 2026	12.75	12.93	12.36	12.37	12.28	1.73%	48,606,650