Skyworth Digital Co., Ltd. Class A 000810
SZSE · China · Electronic Technology
CNY 9.100.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.10 | 0.00% | CNY 9.10 | CNY 9.16 | CNY 9.05 | 7.99M |
| 2026-09-29 | CNY 9.10 | +0.89% | CNY 9.00 | CNY 9.16 | CNY 8.96 | 9.01M |
| 2026-09-28 | CNY 9.02 | -3.53% | CNY 9.34 | CNY 9.40 | CNY 8.95 | 18.45M |
| 2026-09-24 | CNY 9.35 | -1.68% | CNY 9.45 | CNY 9.54 | CNY 9.33 | 9.95M |
| 2026-09-23 | CNY 9.51 | -1.96% | CNY 9.69 | CNY 9.72 | CNY 9.50 | 12.36M |
| 2026-09-22 | CNY 9.70 | +0.21% | CNY 9.75 | CNY 9.82 | CNY 9.67 | 14.50M |
| 2026-09-21 | CNY 9.68 | -0.21% | CNY 9.71 | CNY 9.78 | CNY 9.65 | 13.93M |
| 2026-09-18 | CNY 9.70 | +1.04% | CNY 9.61 | CNY 9.73 | CNY 9.61 | 15.09M |
| 2026-09-17 | CNY 9.60 | -0.31% | CNY 9.62 | CNY 9.77 | CNY 9.51 | 14.63M |
| 2026-09-16 | CNY 9.63 | +2.45% | CNY 9.38 | CNY 9.83 | CNY 9.28 | 21.68M |
| 2026-09-15 | CNY 9.40 | -0.32% | CNY 9.33 | CNY 9.48 | CNY 9.33 | 12.17M |
| 2026-09-14 | CNY 9.43 | +1.40% | CNY 9.21 | CNY 9.62 | CNY 9.16 | 23.21M |
| 2026-09-11 | CNY 9.30 | -5.49% | CNY 9.44 | CNY 9.48 | CNY 9.12 | 35.61M |
| 2026-09-10 | CNY 9.84 | +3.80% | CNY 9.36 | CNY 10.23 | CNY 9.30 | 43.38M |
| 2026-09-09 | CNY 9.48 | -2.37% | CNY 9.99 | CNY 10.06 | CNY 9.43 | 22.79M |
| 2026-09-08 | CNY 9.71 | -0.21% | CNY 9.76 | CNY 9.79 | CNY 9.64 | 10.19M |
| 2026-09-07 | CNY 9.73 | -0.21% | CNY 9.80 | CNY 9.82 | CNY 9.68 | 10.65M |
| 2026-09-04 | CNY 9.75 | -1.02% | CNY 9.90 | CNY 9.97 | CNY 9.71 | 12.04M |
| 2026-09-03 | CNY 9.85 | -1.60% | CNY 10.04 | CNY 10.09 | CNY 9.80 | 12.00M |
| 2026-09-02 | CNY 10.01 | +0.30% | CNY 9.92 | CNY 10.06 | CNY 9.83 | 13.24M |
| 2026-09-01 | CNY 9.98 | -1.19% | CNY 10.02 | CNY 10.14 | CNY 9.95 | 15.98M |
| 2026-08-31 | CNY 10.10 | +3.80% | CNY 9.69 | CNY 10.16 | CNY 9.58 | 24.02M |
| 2026-08-28 | CNY 9.73 | -0.10% | CNY 9.74 | CNY 9.87 | CNY 9.70 | 15.77M |
| 2026-08-27 | CNY 9.74 | +0.41% | CNY 9.69 | CNY 9.75 | CNY 9.64 | 12.46M |
| 2026-08-26 | CNY 9.70 | +0.10% | CNY 9.70 | CNY 9.75 | CNY 9.57 | 15.34M |
| 2026-08-25 | CNY 9.69 | +3.86% | CNY 9.28 | CNY 9.75 | CNY 9.23 | 20.36M |
| 2026-08-24 | CNY 9.33 | -0.96% | CNY 9.42 | CNY 9.49 | CNY 9.25 | 12.18M |
| 2026-08-21 | CNY 9.42 | +0.11% | CNY 9.35 | CNY 9.45 | CNY 9.23 | 9.02M |
| 2026-08-20 | CNY 9.41 | +0.75% | CNY 9.40 | CNY 9.47 | CNY 9.33 | 10.70M |
| 2026-08-19 | CNY 9.34 | -3.91% | CNY 9.61 | CNY 9.65 | CNY 9.28 | 18.23M |
| 2026-08-18 | CNY 9.72 | -1.42% | CNY 9.80 | CNY 9.84 | CNY 9.57 | 14.79M |
| 2026-08-17 | CNY 9.86 | +2.18% | CNY 9.65 | CNY 9.87 | CNY 9.54 | 18.23M |
| 2026-08-14 | CNY 9.65 | +0.73% | CNY 9.60 | CNY 9.72 | CNY 9.54 | 13.53M |
| 2026-08-13 | CNY 9.58 | -2.04% | CNY 9.80 | CNY 9.87 | CNY 9.57 | 16.24M |
| 2026-08-12 | CNY 9.78 | +1.35% | CNY 9.61 | CNY 9.80 | CNY 9.60 | 13.77M |
| 2026-08-11 | CNY 9.65 | +0.21% | CNY 9.60 | CNY 9.79 | CNY 9.54 | 14.46M |
| 2026-08-10 | CNY 9.63 | -0.41% | CNY 9.71 | CNY 9.77 | CNY 9.48 | 16.37M |
| 2026-08-07 | CNY 9.67 | -1.33% | CNY 9.79 | CNY 9.80 | CNY 9.57 | 16.39M |
| 2026-08-06 | CNY 9.80 | -0.41% | CNY 9.77 | CNY 9.90 | CNY 9.66 | 19.71M |
| 2026-08-05 | CNY 9.84 | +1.86% | CNY 9.61 | CNY 9.92 | CNY 9.60 | 20.73M |
| 2026-08-04 | CNY 9.66 | +1.26% | CNY 9.56 | CNY 9.70 | CNY 9.51 | 18.64M |
| 2026-08-03 | CNY 9.54 | +1.06% | CNY 9.42 | CNY 9.58 | CNY 9.39 | 17.07M |
| 2026-07-31 | CNY 9.44 | +2.61% | CNY 9.36 | CNY 9.65 | CNY 9.34 | 25.39M |
| 2026-07-30 | CNY 9.20 | -1.71% | CNY 9.31 | CNY 9.46 | CNY 9.13 | 23.89M |
| 2026-07-29 | CNY 9.36 | +2.07% | CNY 9.17 | CNY 9.37 | CNY 8.98 | 26.02M |
| 2026-07-28 | CNY 9.17 | -0.76% | CNY 9.10 | CNY 9.40 | CNY 9.07 | 19.17M |
| 2026-07-27 | CNY 9.24 | +1.65% | CNY 8.99 | CNY 9.28 | CNY 8.96 | 16.68M |
| 2026-07-24 | CNY 9.09 | -3.30% | CNY 9.31 | CNY 9.31 | CNY 9.01 | 20.33M |
| 2026-07-23 | CNY 9.40 | -0.11% | CNY 9.32 | CNY 9.45 | CNY 9.22 | 18.06M |
| 2026-07-22 | CNY 9.41 | -4.37% | CNY 9.76 | CNY 9.82 | CNY 9.35 | 26.89M |
| 2026-07-21 | CNY 9.84 | +2.50% | CNY 9.60 | CNY 9.88 | CNY 9.32 | 30.04M |
| 2026-07-20 | CNY 9.60 | -3.90% | CNY 10.01 | CNY 10.23 | CNY 9.30 | 37.66M |
| 2026-07-17 | CNY 9.99 | -7.93% | CNY 10.75 | CNY 10.99 | CNY 9.92 | 41.42M |
| 2026-07-16 | CNY 10.85 | +3.04% | CNY 10.40 | CNY 11.24 | CNY 10.32 | 43.24M |
| 2026-07-15 | CNY 10.53 | +0.10% | CNY 10.52 | CNY 10.77 | CNY 10.35 | 42.97M |
| 2026-07-14 | CNY 10.52 | -9.00% | CNY 11.01 | CNY 11.11 | CNY 10.40 | 74.58M |
| 2026-07-13 | CNY 11.56 | -9.97% | CNY 12.47 | CNY 12.52 | CNY 11.56 | 51.32M |
| 2026-07-10 | CNY 12.84 | +10.03% | CNY 11.68 | CNY 12.84 | CNY 11.68 | 38.75M |
| 2026-07-09 | CNY 11.67 | +2.91% | CNY 11.29 | CNY 12.01 | CNY 10.95 | 42.45M |
| 2026-07-08 | CNY 11.34 | -3.08% | CNY 11.66 | CNY 12.05 | CNY 11.30 | 34.47M |
| 2026-07-07 | CNY 11.70 | -4.18% | CNY 12.13 | CNY 12.65 | CNY 11.67 | 29.95M |
| 2026-07-06 | CNY 12.21 | -5.42% | CNY 12.97 | CNY 13.06 | CNY 11.90 | 33.32M |
| 2026-07-03 | CNY 12.91 | -2.86% | CNY 13.30 | CNY 13.32 | CNY 12.51 | 31.46M |
| 2026-07-02 | CNY 13.29 | -0.75% | CNY 13.32 | CNY 13.73 | CNY 13.20 | 31.95M |
| 2026-07-01 | CNY 13.39 | +1.06% | CNY 13.26 | CNY 13.75 | CNY 13.04 | 34.51M |
| 2026-06-30 | CNY 13.25 | +5.16% | CNY 12.56 | CNY 13.39 | CNY 12.50 | 40.71M |
| 2026-06-29 | CNY 12.60 | +2.94% | CNY 12.25 | CNY 12.85 | CNY 12.15 | 37.11M |
| 2026-06-26 | CNY 12.24 | 0.00% | CNY 12.12 | CNY 12.60 | CNY 11.88 | 28.01M |
| 2026-06-25 | CNY 12.24 | +1.16% | CNY 12.10 | CNY 12.38 | CNY 11.72 | 26.52M |
| 2026-06-24 | CNY 12.10 | -2.97% | CNY 12.39 | CNY 12.48 | CNY 11.98 | 26.13M |
| 2026-06-23 | CNY 12.47 | -3.71% | CNY 12.68 | CNY 13.07 | CNY 12.36 | 34.52M |
| 2026-06-22 | CNY 12.95 | +5.28% | CNY 12.42 | CNY 13.03 | CNY 11.97 | 43.09M |
| 2026-06-18 | CNY 12.30 | +1.23% | CNY 12.11 | CNY 12.76 | CNY 11.93 | 33.88M |
| 2026-06-17 | CNY 12.15 | +5.01% | CNY 11.49 | CNY 12.23 | CNY 11.38 | 33.13M |
| 2026-06-16 | CNY 11.57 | +6.15% | CNY 10.82 | CNY 11.77 | CNY 10.75 | 37.87M |
| 2026-06-15 | CNY 10.90 | +8.03% | CNY 10.09 | CNY 10.99 | CNY 10.09 | 25.73M |
| 2026-06-12 | CNY 10.09 | +0.50% | CNY 10.19 | CNY 10.28 | CNY 9.99 | 14.48M |
| 2026-06-11 | CNY 10.04 | -4.47% | CNY 10.48 | CNY 10.50 | CNY 9.94 | 19.01M |
| 2026-06-10 | CNY 10.51 | -1.13% | CNY 10.58 | CNY 10.77 | CNY 10.18 | 21.18M |
| 2026-06-09 | CNY 10.63 | -2.39% | CNY 10.88 | CNY 10.99 | CNY 10.50 | 14.60M |
| 2026-06-08 | CNY 10.89 | -1.89% | CNY 11.00 | CNY 11.18 | CNY 10.70 | 17.31M |
| 2026-06-05 | CNY 11.10 | +1.00% | CNY 11.00 | CNY 11.36 | CNY 10.82 | 11.87M |
| 2026-06-04 | CNY 10.99 | -2.66% | CNY 11.24 | CNY 11.35 | CNY 10.90 | 11.08M |
| 2026-06-03 | CNY 11.29 | -0.88% | CNY 11.45 | CNY 11.53 | CNY 11.22 | 11.10M |
| 2026-06-02 | CNY 11.39 | -2.48% | CNY 11.73 | CNY 11.89 | CNY 11.35 | 14.77M |
| 2026-06-01 | CNY 11.68 | +1.48% | CNY 11.45 | CNY 11.92 | CNY 11.43 | 16.39M |
| 2026-05-29 | CNY 11.51 | -2.70% | CNY 11.92 | CNY 12.03 | CNY 11.40 | 15.32M |
| 2026-05-28 | CNY 11.83 | +0.42% | CNY 11.52 | CNY 11.97 | CNY 11.48 | 11.22M |
| 2026-05-27 | CNY 11.78 | -2.32% | CNY 12.04 | CNY 12.19 | CNY 11.69 | 13.46M |
| 2026-05-26 | CNY 12.06 | -4.21% | CNY 12.41 | CNY 12.41 | CNY 11.96 | 20.86M |