Skyworth Digital Co., Ltd. (SHE:000810)
China · Delayed Price · Currency is CNY 8.76
-0.06 (-0.68%)
Oct 16, 2026, 3:04 PM CST
Skyworth Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.91 | 8.98 | 8.70 | 8.76 | 8.76 | -0.68% | 12,184,659 |
| Oct 15, 2026 | 8.95 | 9.05 | 8.81 | 8.82 | 8.82 | -3.40% | 14,614,060 |
| Oct 14, 2026 | 9.08 | 9.27 | 9.03 | 9.13 | 9.13 | 0.22% | 11,182,100 |
| Oct 13, 2026 | 9.06 | 9.18 | 8.90 | 9.11 | 9.11 | -0.22% | 13,837,600 |
| Oct 12, 2026 | 9.06 | 9.18 | 8.97 | 9.13 | 9.13 | 0.66% | 13,076,509 |
| Oct 9, 2026 | 8.91 | 9.10 | 8.78 | 9.07 | 9.07 | 1.34% | 15,263,250 |
| Oct 8, 2026 | 9.12 | 9.27 | 8.90 | 8.95 | 8.95 | -1.65% | 13,451,859 |
| Sep 30, 2026 | 9.10 | 9.16 | 9.05 | 9.10 | 9.10 | - | 7,985,459 |
| Sep 29, 2026 | 9.00 | 9.16 | 8.96 | 9.10 | 9.10 | 0.89% | 9,018,043 |
| Sep 28, 2026 | 9.34 | 9.40 | 8.95 | 9.02 | 9.02 | -3.53% | 18,454,650 |
| Sep 24, 2026 | 9.45 | 9.54 | 9.33 | 9.35 | 9.35 | -1.68% | 9,949,900 |
| Sep 23, 2026 | 9.69 | 9.72 | 9.50 | 9.51 | 9.51 | -1.96% | 12,362,525 |
| Sep 22, 2026 | 9.75 | 9.82 | 9.67 | 9.70 | 9.70 | 0.21% | 14,506,954 |
| Sep 21, 2026 | 9.71 | 9.78 | 9.65 | 9.68 | 9.68 | -0.21% | 13,933,180 |
| Sep 18, 2026 | 9.61 | 9.73 | 9.61 | 9.70 | 9.70 | 1.04% | 15,098,270 |
| Sep 17, 2026 | 9.62 | 9.77 | 9.51 | 9.60 | 9.60 | -0.31% | 14,630,614 |
| Sep 16, 2026 | 9.38 | 9.83 | 9.28 | 9.63 | 9.63 | 2.45% | 21,684,730 |
| Sep 15, 2026 | 9.33 | 9.48 | 9.33 | 9.40 | 9.40 | -0.32% | 12,170,200 |
| Sep 14, 2026 | 9.21 | 9.62 | 9.16 | 9.43 | 9.43 | 1.40% | 23,210,678 |
| Sep 11, 2026 | 9.44 | 9.48 | 9.12 | 9.30 | 9.30 | -5.49% | 35,623,167 |
| Sep 10, 2026 | 9.36 | 10.23 | 9.30 | 9.84 | 9.84 | 3.80% | 36,819,175 |
| Sep 9, 2026 | 9.99 | 10.06 | 9.43 | 9.48 | 9.48 | -2.37% | 22,792,202 |
| Sep 8, 2026 | 9.76 | 9.79 | 9.64 | 9.71 | 9.71 | -0.21% | 10,192,900 |
| Sep 7, 2026 | 9.80 | 9.82 | 9.68 | 9.73 | 9.73 | -0.21% | 10,654,098 |
| Sep 4, 2026 | 9.90 | 9.97 | 9.71 | 9.75 | 9.75 | -1.02% | 12,051,770 |
| Sep 3, 2026 | 10.04 | 10.09 | 9.80 | 9.85 | 9.85 | -1.60% | 12,004,000 |
| Sep 2, 2026 | 9.92 | 10.06 | 9.83 | 10.01 | 10.01 | 0.30% | 13,242,300 |
| Sep 1, 2026 | 10.02 | 10.14 | 9.95 | 9.98 | 9.98 | -1.19% | 15,995,426 |
| Aug 31, 2026 | 9.69 | 10.16 | 9.58 | 10.10 | 10.10 | 3.80% | 24,068,620 |
| Aug 28, 2026 | 9.74 | 9.87 | 9.70 | 9.73 | 9.73 | -0.10% | 15,768,270 |
| Aug 27, 2026 | 9.69 | 9.75 | 9.64 | 9.74 | 9.74 | 0.41% | 12,461,503 |
| Aug 26, 2026 | 9.70 | 9.75 | 9.57 | 9.70 | 9.70 | 0.10% | 15,347,281 |
| Aug 25, 2026 | 9.28 | 9.75 | 9.23 | 9.69 | 9.69 | 3.86% | 20,357,745 |
| Aug 24, 2026 | 9.42 | 9.49 | 9.25 | 9.33 | 9.33 | -0.96% | 12,175,604 |
| Aug 21, 2026 | 9.35 | 9.45 | 9.23 | 9.42 | 9.42 | 0.11% | 9,020,124 |
| Aug 20, 2026 | 9.40 | 9.47 | 9.33 | 9.41 | 9.41 | 0.75% | 10,695,080 |
| Aug 19, 2026 | 9.61 | 9.65 | 9.28 | 9.34 | 9.34 | -3.91% | 18,232,267 |
| Aug 18, 2026 | 9.80 | 9.84 | 9.57 | 9.72 | 9.72 | -1.42% | 14,793,590 |
| Aug 17, 2026 | 9.65 | 9.87 | 9.54 | 9.86 | 9.86 | 2.18% | 18,233,520 |
| Aug 14, 2026 | 9.60 | 9.72 | 9.54 | 9.65 | 9.65 | 0.73% | 13,532,578 |
| Aug 13, 2026 | 9.80 | 9.87 | 9.57 | 9.58 | 9.58 | -2.04% | 16,236,140 |
| Aug 12, 2026 | 9.61 | 9.80 | 9.60 | 9.78 | 9.78 | 1.35% | 13,768,810 |
| Aug 11, 2026 | 9.60 | 9.79 | 9.54 | 9.65 | 9.65 | 0.21% | 14,461,500 |
| Aug 10, 2026 | 9.71 | 9.77 | 9.48 | 9.63 | 9.63 | -0.41% | 16,372,460 |
| Aug 7, 2026 | 9.79 | 9.80 | 9.57 | 9.67 | 9.67 | -1.33% | 16,393,030 |
| Aug 6, 2026 | 9.77 | 9.90 | 9.66 | 9.80 | 9.80 | -0.41% | 19,712,898 |
| Aug 5, 2026 | 9.61 | 9.92 | 9.60 | 9.84 | 9.84 | 1.86% | 20,730,460 |
| Aug 4, 2026 | 9.56 | 9.70 | 9.51 | 9.66 | 9.66 | 1.26% | 18,636,780 |
| Aug 3, 2026 | 9.42 | 9.58 | 9.39 | 9.54 | 9.54 | 1.06% | 17,070,350 |
| Jul 31, 2026 | 9.36 | 9.65 | 9.34 | 9.44 | 9.44 | 2.61% | 25,396,037 |