Foshan Yowant Technology Co.,Ltd (SHE:002291)
China · Delayed Price · Currency is CNY 6.53
-0.12 (-1.80%)
Aug 8, 2025, 2:45 PM CST
SHE:002291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.69 | 6.78 | 6.64 | 6.65 | 6.65 | -0.89% | 46,766,893 |
| Aug 6, 2025 | 6.68 | 6.73 | 6.64 | 6.71 | 6.71 | - | 33,990,500 |
| Aug 5, 2025 | 6.70 | 6.73 | 6.62 | 6.71 | 6.71 | 0.15% | 41,224,447 |
| Aug 4, 2025 | 6.65 | 6.72 | 6.59 | 6.70 | 6.70 | -0.89% | 44,576,715 |
| Aug 1, 2025 | 6.74 | 6.79 | 6.58 | 6.76 | 6.76 | -1.02% | 88,678,060 |
| Jul 31, 2025 | 6.63 | 7.10 | 6.60 | 6.83 | 6.83 | 2.25% | 134,342,973 |
| Jul 30, 2025 | 6.50 | 6.73 | 6.49 | 6.68 | 6.68 | 2.45% | 75,863,103 |
| Jul 29, 2025 | 6.56 | 6.57 | 6.43 | 6.52 | 6.52 | -0.91% | 29,274,648 |
| Jul 28, 2025 | 6.50 | 6.61 | 6.45 | 6.58 | 6.58 | 0.92% | 43,659,264 |
| Jul 25, 2025 | 6.50 | 6.52 | 6.40 | 6.52 | 6.52 | 1.56% | 52,941,829 |
| Jul 24, 2025 | 6.26 | 6.55 | 6.26 | 6.42 | 6.42 | 2.56% | 54,731,828 |
| Jul 23, 2025 | 6.33 | 6.35 | 6.26 | 6.26 | 6.26 | -1.42% | 30,000,700 |
| Jul 22, 2025 | 6.41 | 6.41 | 6.32 | 6.35 | 6.35 | -1.09% | 26,812,900 |
| Jul 21, 2025 | 6.41 | 6.46 | 6.37 | 6.42 | 6.42 | 0.16% | 23,019,400 |
| Jul 18, 2025 | 6.46 | 6.51 | 6.39 | 6.41 | 6.41 | -0.62% | 27,314,400 |
| Jul 17, 2025 | 6.33 | 6.46 | 6.32 | 6.45 | 6.45 | 0.94% | 33,458,912 |
| Jul 16, 2025 | 6.30 | 6.69 | 6.29 | 6.39 | 6.39 | 1.59% | 44,717,200 |
| Jul 15, 2025 | 6.37 | 6.38 | 6.18 | 6.29 | 6.29 | -1.72% | 37,857,952 |
| Jul 14, 2025 | 6.50 | 6.51 | 6.36 | 6.40 | 6.40 | -1.84% | 36,469,300 |
| Jul 11, 2025 | 6.47 | 6.53 | 6.40 | 6.52 | 6.52 | 0.77% | 42,463,315 |
| Jul 10, 2025 | 6.48 | 6.54 | 6.44 | 6.47 | 6.47 | -0.15% | 34,928,300 |
| Jul 9, 2025 | 6.42 | 6.55 | 6.37 | 6.48 | 6.48 | 0.93% | 44,515,567 |
| Jul 8, 2025 | 6.34 | 6.47 | 6.31 | 6.42 | 6.42 | 0.94% | 23,820,900 |
| Jul 7, 2025 | 6.23 | 6.38 | 6.21 | 6.36 | 6.36 | 1.27% | 22,488,410 |
| Jul 4, 2025 | 6.39 | 6.39 | 6.25 | 6.28 | 6.28 | -1.88% | 31,078,800 |
| Jul 3, 2025 | 6.36 | 6.42 | 6.31 | 6.40 | 6.40 | 0.79% | 26,024,144 |
| Jul 2, 2025 | 6.40 | 6.42 | 6.31 | 6.35 | 6.35 | -1.40% | 29,164,300 |
| Jul 1, 2025 | 6.55 | 6.57 | 6.36 | 6.44 | 6.44 | -1.38% | 33,605,032 |
| Jun 30, 2025 | 6.46 | 6.55 | 6.45 | 6.53 | 6.53 | 1.40% | 31,873,743 |
| Jun 27, 2025 | 6.44 | 6.50 | 6.40 | 6.44 | 6.44 | - | 29,511,443 |
| Jun 26, 2025 | 6.49 | 6.55 | 6.38 | 6.44 | 6.44 | -1.08% | 44,311,500 |
| Jun 25, 2025 | 6.40 | 6.54 | 6.31 | 6.51 | 6.51 | 1.88% | 56,008,147 |
| Jun 24, 2025 | 6.27 | 6.42 | 6.27 | 6.39 | 6.39 | 1.91% | 43,095,927 |
| Jun 23, 2025 | 6.08 | 6.29 | 6.08 | 6.27 | 6.27 | 0.48% | 46,686,000 |
| Jun 20, 2025 | 6.71 | 6.74 | 6.23 | 6.24 | 6.24 | -5.45% | 78,834,883 |
| Jun 19, 2025 | 6.80 | 6.86 | 6.53 | 6.60 | 6.60 | -3.65% | 70,461,200 |
| Jun 18, 2025 | 7.01 | 7.11 | 6.81 | 6.85 | 6.85 | -3.52% | 79,390,303 |
| Jun 17, 2025 | 7.29 | 7.38 | 7.04 | 7.10 | 7.10 | -1.11% | 151,359,511 |
| Jun 16, 2025 | 6.50 | 7.18 | 6.45 | 7.18 | 7.18 | 9.95% | 113,977,637 |
| Jun 13, 2025 | 6.86 | 6.89 | 6.48 | 6.53 | 6.53 | -6.04% | 97,519,970 |
| Jun 12, 2025 | 6.93 | 7.12 | 6.86 | 6.95 | 6.95 | - | 88,701,614 |
| Jun 11, 2025 | 7.10 | 7.15 | 6.93 | 6.95 | 6.95 | -0.86% | 95,754,867 |
| Jun 10, 2025 | 7.28 | 7.47 | 6.95 | 7.01 | 7.01 | 0.29% | 155,095,419 |
| Jun 9, 2025 | 6.65 | 7.26 | 6.64 | 6.99 | 6.99 | 5.91% | 159,519,884 |
| Jun 6, 2025 | 6.81 | 6.85 | 6.60 | 6.60 | 6.60 | -3.08% | 49,924,138 |
| Jun 5, 2025 | 6.80 | 7.10 | 6.69 | 6.81 | 6.81 | 0.89% | 101,216,952 |
| Jun 4, 2025 | 6.57 | 6.76 | 6.51 | 6.75 | 6.75 | 2.27% | 63,112,741 |
| Jun 3, 2025 | 6.42 | 6.73 | 6.42 | 6.60 | 6.60 | 1.54% | 55,740,422 |
| May 30, 2025 | 6.78 | 6.78 | 6.48 | 6.50 | 6.50 | -4.27% | 59,073,985 |
| May 29, 2025 | 6.52 | 6.89 | 6.51 | 6.79 | 6.79 | 3.35% | 98,807,708 |