Guangdong Yowant Technology Group Co., Ltd. (SHE:002291)
China · Delayed Price · Currency is CNY 7.47
+0.34 (4.77%)
Jan 22, 2026, 3:04 PM CST
SHE:002291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.28 | 7.69 | 7.06 | 7.60 | - | 6.59% | 73,438,931 |
| Jan 21, 2026 | 7.40 | 7.40 | 7.01 | 7.13 | 7.13 | -4.55% | 121,133,958 |
| Jan 20, 2026 | 6.95 | 7.47 | 6.95 | 7.47 | 7.47 | 10.01% | 74,943,480 |
| Jan 19, 2026 | 6.87 | 6.90 | 6.75 | 6.79 | 6.79 | -1.88% | 51,969,995 |
| Jan 16, 2026 | 7.28 | 7.33 | 6.86 | 6.92 | 6.92 | -5.85% | 88,187,960 |
| Jan 15, 2026 | 7.63 | 7.63 | 7.25 | 7.35 | 7.35 | -4.30% | 102,118,368 |
| Jan 14, 2026 | 7.41 | 7.86 | 7.41 | 7.68 | 7.68 | 3.64% | 165,887,400 |
| Jan 13, 2026 | 7.69 | 7.80 | 7.36 | 7.41 | 7.41 | -2.50% | 152,165,800 |
| Jan 12, 2026 | 7.21 | 7.80 | 7.12 | 7.60 | 7.60 | 6.74% | 156,647,200 |
| Jan 9, 2026 | 6.78 | 7.13 | 6.77 | 7.12 | 7.12 | 4.40% | 100,794,400 |
| Jan 8, 2026 | 6.69 | 6.87 | 6.61 | 6.82 | 6.82 | 1.64% | 60,150,570 |
| Jan 7, 2026 | 6.62 | 6.96 | 6.57 | 6.71 | 6.71 | 0.60% | 75,600,620 |
| Jan 6, 2026 | 6.62 | 6.69 | 6.54 | 6.67 | 6.67 | 0.30% | 48,631,021 |
| Jan 5, 2026 | 6.39 | 6.65 | 6.36 | 6.65 | 6.65 | 4.07% | 66,391,150 |
| Dec 31, 2025 | 6.30 | 6.45 | 6.29 | 6.39 | 6.39 | 1.75% | 44,805,480 |
| Dec 30, 2025 | 6.25 | 6.37 | 6.25 | 6.28 | 6.28 | - | 26,674,340 |
| Dec 29, 2025 | 6.32 | 6.37 | 6.28 | 6.28 | 6.28 | -2.33% | 30,968,240 |
| Dec 26, 2025 | 6.40 | 6.45 | 6.30 | 6.43 | 6.43 | 0.47% | 35,178,020 |
| Dec 25, 2025 | 6.36 | 6.44 | 6.35 | 6.40 | 6.40 | -0.16% | 28,411,320 |
| Dec 24, 2025 | 6.23 | 6.46 | 6.22 | 6.41 | 6.41 | 3.05% | 44,753,145 |
| Dec 23, 2025 | 6.30 | 6.31 | 6.21 | 6.22 | 6.22 | -1.43% | 23,418,180 |
| Dec 22, 2025 | 6.36 | 6.39 | 6.28 | 6.31 | 6.31 | -0.79% | 29,411,730 |
| Dec 19, 2025 | 6.27 | 6.38 | 6.22 | 6.36 | 6.36 | 2.09% | 30,965,270 |
| Dec 18, 2025 | 6.20 | 6.31 | 6.16 | 6.23 | 6.23 | -0.16% | 28,275,380 |
| Dec 17, 2025 | 6.18 | 6.24 | 6.09 | 6.24 | 6.24 | 1.13% | 33,748,540 |
| Dec 16, 2025 | 6.35 | 6.38 | 6.16 | 6.17 | 6.17 | -3.44% | 40,917,740 |
| Dec 15, 2025 | 6.32 | 6.55 | 6.25 | 6.39 | 6.39 | 0.16% | 44,091,540 |
| Dec 12, 2025 | 6.49 | 6.52 | 6.38 | 6.38 | 6.38 | -1.54% | 38,786,630 |
| Dec 11, 2025 | 6.72 | 6.76 | 6.48 | 6.48 | 6.48 | -4.14% | 54,946,260 |
| Dec 10, 2025 | 6.82 | 6.92 | 6.70 | 6.76 | 6.76 | -1.74% | 47,588,570 |
| Dec 9, 2025 | 6.88 | 6.98 | 6.82 | 6.88 | 6.88 | -0.15% | 44,585,575 |
| Dec 8, 2025 | 6.81 | 6.95 | 6.77 | 6.89 | 6.89 | 0.44% | 45,563,810 |
| Dec 5, 2025 | 6.80 | 6.92 | 6.61 | 6.86 | 6.86 | 1.93% | 51,716,137 |
| Dec 4, 2025 | 6.90 | 6.95 | 6.72 | 6.73 | 6.73 | -2.75% | 63,067,320 |
| Dec 3, 2025 | 7.27 | 7.31 | 6.92 | 6.92 | 6.92 | -5.34% | 103,014,600 |
| Dec 2, 2025 | 7.47 | 7.47 | 7.25 | 7.31 | 7.31 | -2.27% | 78,161,740 |
| Dec 1, 2025 | 7.32 | 7.63 | 7.22 | 7.48 | 7.48 | 1.08% | 120,103,600 |
| Nov 28, 2025 | 7.51 | 7.68 | 7.32 | 7.40 | 7.40 | -4.39% | 169,867,757 |
| Nov 27, 2025 | 9.27 | 9.28 | 7.71 | 7.74 | 7.74 | -8.29% | 295,298,406 |
| Nov 26, 2025 | 7.69 | 8.44 | 7.49 | 8.44 | 8.44 | 10.04% | 151,934,300 |
| Nov 25, 2025 | 7.54 | 7.94 | 7.54 | 7.67 | 7.67 | -1.03% | 188,729,900 |
| Nov 24, 2025 | 7.40 | 8.00 | 7.26 | 7.75 | 7.75 | 5.87% | 200,896,300 |
| Nov 21, 2025 | 7.01 | 7.43 | 6.98 | 7.32 | 7.32 | 3.39% | 154,719,400 |
| Nov 20, 2025 | 7.11 | 7.34 | 7.05 | 7.08 | 7.08 | 0.28% | 80,380,360 |
| Nov 19, 2025 | 7.20 | 7.22 | 7.01 | 7.06 | 7.06 | -1.94% | 68,773,590 |
| Nov 18, 2025 | 7.07 | 7.30 | 7.02 | 7.20 | 7.20 | 1.98% | 126,084,500 |
| Nov 17, 2025 | 6.76 | 7.07 | 6.75 | 7.06 | 7.06 | 3.37% | 54,092,280 |
| Nov 14, 2025 | 6.90 | 6.97 | 6.82 | 6.83 | 6.83 | -1.73% | 29,754,720 |
| Nov 13, 2025 | 6.90 | 6.98 | 6.76 | 6.95 | 6.95 | 0.87% | 38,255,750 |
| Nov 12, 2025 | 6.91 | 6.99 | 6.79 | 6.89 | 6.89 | -0.43% | 43,445,340 |