Guangdong Yowant Technology Group Co., Ltd. (SHE:002291)
China · Delayed Price · Currency is CNY 5.48
-0.11 (-1.97%)
Sep 30, 2026, 3:04 PM CST
SHE:002291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.63 | 5.65 | 5.42 | 5.48 | 5.48 | -1.97% | 28,110,590 |
| Sep 29, 2026 | 5.42 | 5.63 | 5.37 | 5.59 | 5.59 | 4.29% | 43,143,999 |
| Sep 28, 2026 | 5.48 | 5.65 | 5.34 | 5.36 | 5.36 | -1.65% | 27,009,100 |
| Sep 24, 2026 | 5.50 | 5.76 | 5.43 | 5.45 | 5.45 | -0.73% | 38,660,228 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.47 | 5.49 | 5.49 | -3.85% | 33,661,139 |
| Sep 22, 2026 | 5.71 | 5.76 | 5.61 | 5.71 | 5.71 | 1.24% | 38,835,999 |
| Sep 21, 2026 | 5.54 | 5.66 | 5.49 | 5.64 | 5.64 | 1.99% | 28,409,299 |
| Sep 18, 2026 | 5.53 | 5.58 | 5.46 | 5.53 | 5.53 | 0.18% | 24,329,562 |
| Sep 17, 2026 | 5.44 | 5.54 | 5.37 | 5.52 | 5.52 | 1.47% | 26,409,449 |
| Sep 16, 2026 | 5.30 | 5.47 | 5.25 | 5.44 | 5.44 | 2.06% | 20,875,600 |
| Sep 15, 2026 | 5.53 | 5.55 | 5.32 | 5.33 | 5.33 | -3.27% | 25,536,915 |
| Sep 14, 2026 | 5.53 | 5.58 | 5.48 | 5.51 | 5.51 | -1.25% | 19,336,000 |
| Sep 11, 2026 | 5.55 | 5.62 | 5.47 | 5.58 | 5.58 | -0.71% | 25,736,000 |
| Sep 10, 2026 | 5.75 | 5.75 | 5.60 | 5.62 | 5.62 | -1.75% | 21,766,259 |
| Sep 9, 2026 | 5.85 | 5.87 | 5.67 | 5.72 | 5.72 | -2.72% | 32,670,630 |
| Sep 8, 2026 | 5.86 | 5.94 | 5.78 | 5.88 | 5.88 | 1.03% | 35,810,878 |
| Sep 7, 2026 | 5.73 | 5.84 | 5.73 | 5.82 | 5.82 | 0.69% | 36,778,200 |
| Sep 4, 2026 | 5.77 | 5.94 | 5.74 | 5.78 | 5.78 | 0.52% | 59,527,466 |
| Sep 3, 2026 | 6.00 | 6.05 | 5.73 | 5.75 | 5.75 | -2.71% | 86,099,062 |
| Sep 2, 2026 | 5.85 | 6.23 | 5.80 | 5.91 | 5.91 | -1.66% | 125,384,789 |
| Sep 1, 2026 | 5.36 | 6.01 | 5.34 | 6.01 | 6.01 | 10.07% | 112,636,268 |
| Aug 31, 2026 | 5.14 | 5.56 | 5.12 | 5.46 | 5.46 | 5.00% | 58,875,118 |
| Aug 28, 2026 | 5.22 | 5.26 | 5.18 | 5.20 | 5.20 | 0.39% | 19,874,288 |
| Aug 27, 2026 | 5.18 | 5.22 | 5.14 | 5.18 | 5.18 | - | 14,632,300 |
| Aug 26, 2026 | 5.13 | 5.22 | 5.13 | 5.18 | 5.18 | -0.19% | 15,395,200 |
| Aug 25, 2026 | 5.05 | 5.21 | 5.05 | 5.19 | 5.19 | 2.17% | 17,040,500 |
| Aug 24, 2026 | 5.19 | 5.19 | 5.02 | 5.08 | 5.08 | -1.74% | 15,706,600 |
| Aug 21, 2026 | 5.19 | 5.19 | 5.08 | 5.17 | 5.17 | -1.34% | 15,712,013 |
| Aug 20, 2026 | 5.20 | 5.26 | 5.15 | 5.24 | 5.24 | 1.35% | 16,595,600 |
| Aug 19, 2026 | 5.33 | 5.34 | 5.15 | 5.17 | 5.17 | -3.72% | 25,701,671 |
| Aug 18, 2026 | 5.48 | 5.48 | 5.33 | 5.37 | 5.37 | -2.01% | 22,173,565 |
| Aug 17, 2026 | 5.50 | 5.51 | 5.39 | 5.48 | 5.48 | -0.18% | 24,206,445 |
| Aug 14, 2026 | 5.58 | 5.68 | 5.40 | 5.49 | 5.49 | -2.14% | 38,189,480 |
| Aug 13, 2026 | 5.65 | 5.85 | 5.60 | 5.61 | 5.61 | -0.53% | 56,818,699 |
| Aug 12, 2026 | 5.53 | 5.70 | 5.49 | 5.64 | 5.64 | 1.81% | 40,334,434 |
| Aug 11, 2026 | 5.62 | 5.65 | 5.52 | 5.54 | 5.54 | -1.95% | 28,855,400 |
| Aug 10, 2026 | 5.60 | 5.66 | 5.47 | 5.65 | 5.65 | 1.44% | 36,066,290 |
| Aug 7, 2026 | 5.67 | 5.73 | 5.40 | 5.57 | 5.57 | -2.28% | 57,461,427 |
| Aug 6, 2026 | 5.76 | 5.87 | 5.63 | 5.70 | 5.70 | -3.39% | 82,962,136 |
| Aug 5, 2026 | 5.68 | 6.25 | 5.61 | 5.90 | 5.90 | 2.43% | 141,591,459 |
| Aug 4, 2026 | 5.25 | 5.76 | 5.23 | 5.76 | 5.76 | 9.92% | 66,826,621 |
| Aug 3, 2026 | 5.19 | 5.25 | 5.11 | 5.24 | 5.24 | 1.55% | 32,452,438 |
| Jul 31, 2026 | 4.88 | 5.21 | 4.88 | 5.16 | 5.16 | 4.88% | 47,097,330 |
| Jul 30, 2026 | 4.93 | 5.08 | 4.90 | 4.92 | 4.92 | -0.20% | 33,588,230 |
| Jul 29, 2026 | 4.86 | 4.97 | 4.83 | 4.93 | 4.93 | 1.44% | 24,846,420 |
| Jul 28, 2026 | 4.78 | 4.94 | 4.76 | 4.86 | 4.86 | 0.83% | 20,895,384 |
| Jul 27, 2026 | 4.58 | 4.83 | 4.57 | 4.82 | 4.82 | 4.78% | 27,639,313 |
| Jul 24, 2026 | 4.75 | 4.77 | 4.60 | 4.60 | 4.60 | -4.56% | 20,158,258 |
| Jul 23, 2026 | 4.77 | 4.83 | 4.67 | 4.82 | 4.82 | 0.84% | 22,253,300 |
| Jul 22, 2026 | 4.86 | 4.90 | 4.76 | 4.78 | 4.78 | -2.65% | 20,451,980 |