Advertisement
U.S. Markets open in 2 hrs 2 mins
S&P Futures
5,878.25 +7.25 (+0.12%) Dow Futures
42,355.00 -92.00 (-0.22%) Nasdaq Futures
20,746.00 +49.50 (+0.24%) Russell 2000 Futures
2,246.50 -3.80 (-0.17%) Crude Oil
67.89 +0.68 (+1.01%) Gold
2,792.30 +11.20 (+0.40%)
Skyworth Digital Co., Ltd. (000810.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 12.22 | 14.15 | 12.51 | 13.83 | 13.83 | 120,584,819 |
| Oct 29, 2024 | 13.10 | 13.67 | 12.65 | 12.89 | 12.89 | 106,425,496 |
| Oct 28, 2024 | 12.19 | 13.47 | 12.02 | 13.20 | 13.20 | 117,026,797 |
| Oct 25, 2024 | 12.22 | 12.80 | 12.15 | 12.35 | 12.35 | 76,018,901 |
| Oct 24, 2024 | 12.72 | 12.94 | 12.02 | 12.33 | 12.33 | 123,189,605 |
| Oct 23, 2024 | 13.80 | 14.34 | 13.08 | 13.36 | 13.36 | 196,322,733 |
| Oct 22, 2024 | 11.76 | 13.04 | 11.64 | 13.04 | 13.04 | 93,168,833 |
| Oct 21, 2024 | 11.70 | 12.06 | 11.60 | 11.85 | 11.85 | 95,740,562 |
| Oct 18, 2024 | 11.20 | 12.10 | 11.16 | 11.87 | 11.87 | 119,437,737 |
| Oct 17, 2024 | 11.33 | 11.62 | 11.02 | 11.36 | 11.36 | 118,207,304 |
| Oct 16, 2024 | 10.02 | 11.29 | 10.01 | 11.29 | 11.29 | 101,572,357 |
| Oct 15, 2024 | 10.59 | 10.77 | 10.25 | 10.26 | 10.26 | 36,065,225 |
| Oct 14, 2024 | 9.96 | 10.60 | 9.93 | 10.58 | 10.58 | 41,558,125 |
| Oct 11, 2024 | 10.60 | 10.60 | 9.86 | 9.96 | 9.96 | 39,319,545 |
| Oct 10, 2024 | 10.71 | 11.03 | 10.24 | 10.68 | 10.68 | 51,807,129 |
| Oct 09, 2024 | 11.78 | 11.78 | 10.90 | 10.90 | 10.90 | 69,243,389 |
| Oct 08, 2024 | 12.19 | 12.19 | 11.08 | 12.11 | 12.11 | 95,416,897 |
| Sep 30, 2024 | 10.44 | 11.08 | 10.22 | 11.08 | 11.08 | 92,331,204 |
| Sep 27, 2024 | 9.69 | 10.23 | 9.61 | 10.07 | 10.07 | 79,710,665 |
| Sep 26, 2024 | 9.34 | 9.57 | 9.22 | 9.55 | 9.55 | 55,277,630 |
| Sep 25, 2024 | 9.33 | 9.59 | 9.28 | 9.34 | 9.34 | 67,520,500 |
| Sep 24, 2024 | 9.06 | 9.43 | 8.83 | 9.34 | 9.34 | 73,773,861 |
| Sep 23, 2024 | 8.99 | 9.23 | 8.91 | 9.19 | 9.19 | 64,321,400 |
| Sep 20, 2024 | 8.92 | 9.00 | 8.78 | 8.95 | 8.95 | 41,870,400 |
| Sep 19, 2024 | 8.88 | 9.01 | 8.73 | 8.93 | 8.93 | 37,465,500 |
| Sep 18, 2024 | 8.96 | 9.12 | 8.72 | 8.85 | 8.85 | 37,064,399 |
| Sep 13, 2024 | 9.20 | 9.33 | 9.05 | 9.05 | 9.05 | 34,520,634 |
| Sep 12, 2024 | 9.43 | 9.49 | 9.23 | 9.25 | 9.25 | 37,614,333 |
| Sep 11, 2024 | 9.60 | 9.65 | 9.37 | 9.44 | 9.44 | 37,450,843 |
| Sep 10, 2024 | 9.58 | 9.70 | 9.30 | 9.67 | 9.67 | 51,500,832 |
| Sep 09, 2024 | 9.79 | 9.96 | 9.48 | 9.59 | 9.59 | 51,401,299 |
| Sep 06, 2024 | 9.83 | 10.10 | 9.70 | 9.79 | 9.79 | 69,086,043 |
| Sep 05, 2024 | 10.23 | 10.29 | 9.80 | 9.98 | 9.98 | 97,026,133 |
| Sep 04, 2024 | 10.62 | 11.17 | 10.25 | 10.48 | 10.48 | 107,898,437 |
| Sep 03, 2024 | 10.17 | 10.98 | 10.04 | 10.72 | 10.72 | 122,204,606 |
| Sep 02, 2024 | 11.30 | 11.51 | 10.40 | 10.47 | 10.47 | 135,587,142 |
| Aug 30, 2024 | 10.56 | 11.78 | 10.40 | 11.56 | 11.56 | 167,394,812 |
| Aug 29, 2024 | 11.20 | 11.71 | 10.52 | 10.71 | 10.71 | 150,679,973 |
| Aug 28, 2024 | 11.61 | 12.73 | 11.61 | 11.69 | 11.69 | 165,956,631 |
| Aug 27, 2024 | 12.34 | 13.32 | 11.51 | 12.90 | 12.90 | 214,795,198 |
| Aug 26, 2024 | 10.96 | 12.11 | 10.96 | 12.11 | 12.11 | 68,686,798 |
| Aug 23, 2024 | 10.25 | 11.58 | 10.10 | 11.01 | 11.01 | 179,725,471 |
| Aug 22, 2024 | 9.94 | 10.58 | 9.93 | 10.58 | 10.58 | 162,046,282 |
| Aug 21, 2024 | 9.48 | 10.32 | 9.47 | 9.62 | 9.62 | 128,459,913 |
| Aug 20, 2024 | 10.50 | 11.64 | 9.97 | 9.97 | 9.97 | 167,167,134 |
| Aug 19, 2024 | 10.46 | 11.08 | 10.16 | 11.08 | 11.08 | 127,374,415 |
| Aug 16, 2024 | 9.71 | 10.07 | 9.62 | 10.07 | 10.07 | 99,731,951 |
| Aug 15, 2024 | 8.45 | 9.15 | 8.31 | 9.15 | 9.15 | 43,294,216 |
| Aug 14, 2024 | 8.08 | 8.33 | 7.83 | 8.32 | 8.32 | 45,077,302 |
| Aug 13, 2024 | 7.66 | 8.16 | 7.58 | 7.96 | 7.96 | 30,872,002 |
| Aug 12, 2024 | 7.73 | 7.76 | 7.62 | 7.65 | 7.65 | 6,196,200 |
| Aug 09, 2024 | 7.86 | 7.89 | 7.74 | 7.74 | 7.74 | 6,401,862 |
| Aug 08, 2024 | 7.79 | 7.87 | 7.64 | 7.82 | 7.82 | 7,811,236 |
| Aug 07, 2024 | 7.84 | 7.89 | 7.76 | 7.79 | 7.79 | 6,969,900 |
| Aug 06, 2024 | 7.80 | 7.87 | 7.71 | 7.84 | 7.84 | 8,030,800 |
| Aug 05, 2024 | 7.94 | 8.06 | 7.69 | 7.71 | 7.71 | 10,677,200 |
| Aug 02, 2024 | 8.09 | 8.22 | 7.97 | 7.98 | 7.98 | 8,965,050 |
| Aug 01, 2024 | 8.23 | 8.33 | 8.14 | 8.16 | 8.16 | 11,631,500 |
| Jul 31, 2024 | 7.76 | 8.27 | 7.76 | 8.25 | 8.25 | 14,972,168 |
| Jul 30, 2024 | 7.73 | 7.84 | 7.66 | 7.81 | 7.81 | 7,145,975 |
| Jul 29, 2024 | 7.77 | 7.80 | 7.62 | 7.72 | 7.72 | 7,774,620 |
| Jul 26, 2024 | 7.52 | 7.75 | 7.52 | 7.75 | 7.75 | 9,494,578 |
| Jul 25, 2024 | 7.45 | 7.61 | 7.37 | 7.49 | 7.49 | 9,377,210 |
| Jul 24, 2024 | 7.59 | 7.63 | 7.41 | 7.43 | 7.43 | 10,297,369 |
| Jul 23, 2024 | 7.86 | 7.87 | 7.60 | 7.61 | 7.61 | 8,520,500 |
| Jul 22, 2024 | 7.86 | 7.94 | 7.77 | 7.87 | 7.87 | 7,375,327 |
| Jul 19, 2024 | 7.79 | 7.94 | 7.77 | 7.88 | 7.88 | 7,005,017 |
| Jul 18, 2024 | 7.89 | 7.90 | 7.68 | 7.84 | 7.84 | 10,536,278 |
| Jul 17, 2024 | 8.01 | 8.06 | 7.94 | 7.94 | 7.94 | 7,427,700 |
| Jul 16, 2024 | 8.02 | 8.11 | 7.97 | 8.05 | 8.05 | 8,533,100 |
| Jul 15, 2024 | 8.15 | 8.20 | 8.00 | 8.03 | 8.03 | 9,090,007 |
| Jul 12, 2024 | 8.41 | 8.41 | 8.19 | 8.21 | 8.21 | 11,299,420 |
| Jul 11, 2024 | 8.26 | 8.45 | 8.20 | 8.43 | 8.43 | 13,762,437 |
| Jul 10, 2024 | 8.03 | 8.24 | 7.98 | 8.11 | 8.11 | 10,405,873 |
| Jul 09, 2024 | 7.90 | 8.07 | 7.78 | 8.05 | 8.05 | 12,376,596 |
| Jul 08, 2024 | 8.18 | 8.18 | 7.83 | 7.86 | 7.86 | 11,998,817 |
| Jul 05, 2024 | 8.12 | 8.21 | 7.98 | 8.16 | 8.16 | 9,542,485 |
| Jul 04, 2024 | 8.38 | 8.40 | 8.11 | 8.12 | 8.12 | 8,902,000 |
| Jul 03, 2024 | 8.44 | 8.48 | 8.30 | 8.36 | 8.36 | 8,231,678 |
| Jul 02, 2024 | 8.57 | 8.63 | 8.40 | 8.43 | 8.43 | 10,762,922 |
| Jul 01, 2024 | 8.59 | 8.63 | 8.37 | 8.61 | 8.61 | 8,367,200 |
| Jun 28, 2024 | 8.55 | 8.84 | 8.51 | 8.58 | 8.58 | 12,071,343 |
| Jun 27, 2024 | 8.70 | 8.81 | 8.55 | 8.56 | 8.56 | 10,664,822 |
| Jun 26, 2024 | 8.31 | 8.75 | 8.21 | 8.74 | 8.74 | 12,885,123 |
| Jun 25, 2024 | 8.40 | 8.52 | 8.22 | 8.30 | 8.30 | 11,563,848 |
| Jun 24, 2024 | 8.70 | 8.75 | 8.37 | 8.38 | 8.38 | 12,478,467 |
| Jun 21, 2024 | 8.90 | 8.91 | 8.72 | 8.82 | 8.82 | 8,739,900 |
| Jun 20, 2024 | 9.25 | 9.30 | 8.90 | 8.92 | 8.92 | 10,554,900 |
| Jun 19, 2024 | 9.47 | 9.51 | 9.25 | 9.25 | 9.25 | 9,170,481 |
| Jun 18, 2024 | 9.32 | 9.47 | 9.27 | 9.44 | 9.44 | 10,226,225 |
| Jun 17, 2024 | 9.26 | 9.47 | 9.21 | 9.32 | 9.32 | 10,389,596 |
| Jun 14, 2024 | 9.24 | 9.32 | 9.12 | 9.29 | 9.29 | 8,995,712 |
| Jun 13, 2024 | 9.21 | 9.34 | 9.14 | 9.26 | 9.26 | 10,416,989 |
| Jun 12, 2024 | 9.22 | 9.43 | 9.22 | 9.32 | 9.32 | 10,201,353 |
| Jun 11, 2024 | 9.14 | 9.33 | 9.01 | 9.28 | 9.28 | 9,960,800 |
| Jun 07, 2024 | 9.16 | 9.31 | 9.04 | 9.20 | 9.20 | 9,552,191 |
| Jun 06, 2024 | 9.35 | 9.45 | 9.04 | 9.07 | 9.07 | 12,406,699 |
| Jun 05, 2024 | 9.44 | 9.53 | 9.33 | 9.34 | 9.34 | 8,121,548 |
| Jun 04, 2024 | 9.50 | 9.54 | 9.34 | 9.44 | 9.44 | 10,114,010 |
| Jun 03, 2024 | 9.75 | 9.79 | 9.46 | 9.53 | 9.53 | 9,983,698 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.