Guangdong Yowant Technology Group Co., Ltd. (SHE:002291)
China · Delayed Price · Currency is CNY 6.48
+0.10 (1.57%)
Apr 16, 2026, 3:04 PM CST
SHE:002291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.40 | 6.50 | 6.39 | 6.48 | 6.48 | 1.57% | 23,652,150 |
| Apr 15, 2026 | 6.50 | 6.55 | 6.36 | 6.38 | 6.38 | -1.85% | 21,199,920 |
| Apr 14, 2026 | 6.49 | 6.55 | 6.42 | 6.50 | 6.50 | 0.78% | 21,194,510 |
| Apr 13, 2026 | 6.39 | 6.46 | 6.36 | 6.45 | 6.45 | - | 16,275,130 |
| Apr 10, 2026 | 6.48 | 6.57 | 6.45 | 6.45 | 6.45 | - | 21,907,600 |
| Apr 9, 2026 | 6.54 | 6.61 | 6.43 | 6.45 | 6.45 | -2.86% | 27,919,440 |
| Apr 8, 2026 | 6.40 | 6.65 | 6.39 | 6.64 | 6.64 | 5.06% | 37,126,770 |
| Apr 7, 2026 | 6.17 | 6.34 | 6.17 | 6.32 | 6.32 | 2.93% | 24,342,640 |
| Apr 3, 2026 | 6.38 | 6.42 | 6.14 | 6.14 | 6.14 | -3.46% | 22,494,747 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.29 | 6.36 | 6.36 | -2.75% | 27,059,300 |
| Apr 1, 2026 | 6.64 | 6.68 | 6.49 | 6.54 | 6.54 | 0.15% | 21,437,780 |
| Mar 31, 2026 | 6.60 | 6.69 | 6.46 | 6.53 | 6.53 | -1.06% | 27,069,000 |
| Mar 30, 2026 | 6.43 | 6.61 | 6.43 | 6.60 | 6.60 | 0.61% | 25,016,750 |
| Mar 27, 2026 | 6.42 | 6.79 | 6.42 | 6.56 | 6.56 | 2.34% | 35,472,260 |
| Mar 26, 2026 | 6.50 | 6.55 | 6.39 | 6.41 | 6.41 | -1.38% | 22,633,200 |
| Mar 25, 2026 | 6.41 | 6.54 | 6.40 | 6.50 | 6.50 | 1.56% | 24,933,360 |
| Mar 24, 2026 | 6.27 | 6.40 | 6.17 | 6.40 | 6.40 | 4.58% | 38,575,593 |
| Mar 23, 2026 | 6.30 | 6.42 | 6.08 | 6.12 | 6.12 | -5.12% | 39,071,720 |
| Mar 20, 2026 | 6.62 | 6.68 | 6.45 | 6.45 | 6.45 | -2.57% | 32,201,830 |
| Mar 19, 2026 | 6.74 | 6.76 | 6.58 | 6.62 | 6.62 | -3.07% | 27,195,990 |
| Mar 18, 2026 | 6.81 | 6.84 | 6.70 | 6.83 | 6.83 | 0.44% | 24,477,470 |
| Mar 17, 2026 | 6.96 | 6.98 | 6.80 | 6.80 | 6.80 | -2.30% | 25,808,310 |
| Mar 16, 2026 | 6.77 | 6.96 | 6.75 | 6.96 | 6.96 | 2.05% | 31,519,950 |
| Mar 13, 2026 | 6.84 | 6.90 | 6.79 | 6.82 | 6.82 | -0.58% | 25,208,260 |
| Mar 12, 2026 | 6.98 | 6.98 | 6.84 | 6.86 | 6.86 | -1.58% | 26,318,460 |
| Mar 11, 2026 | 7.02 | 7.05 | 6.94 | 6.97 | 6.97 | -1.13% | 25,694,070 |
| Mar 10, 2026 | 7.12 | 7.16 | 7.03 | 7.05 | 7.05 | - | 34,365,657 |
| Mar 9, 2026 | 6.86 | 7.05 | 6.81 | 7.05 | 7.05 | 0.86% | 33,186,220 |
| Mar 6, 2026 | 7.00 | 7.06 | 6.95 | 6.99 | 6.99 | -0.14% | 30,087,200 |
| Mar 5, 2026 | 7.02 | 7.06 | 6.96 | 7.00 | 7.00 | 2.19% | 36,317,660 |
| Mar 4, 2026 | 6.81 | 6.96 | 6.73 | 6.85 | 6.85 | -1.15% | 36,359,800 |
| Mar 3, 2026 | 7.13 | 7.25 | 6.91 | 6.93 | 6.93 | -2.67% | 56,769,690 |
| Mar 2, 2026 | 7.25 | 7.30 | 7.09 | 7.12 | 7.12 | -5.32% | 59,311,553 |
| Feb 27, 2026 | 7.43 | 7.57 | 7.40 | 7.52 | 7.52 | 0.40% | 45,944,984 |
| Feb 26, 2026 | 7.77 | 7.80 | 7.48 | 7.49 | 7.49 | -4.46% | 73,483,356 |
| Feb 25, 2026 | 7.71 | 7.95 | 7.62 | 7.84 | 7.84 | 1.42% | 70,537,210 |
| Feb 24, 2026 | 7.86 | 7.87 | 7.51 | 7.73 | 7.73 | 0.26% | 58,572,640 |
| Feb 13, 2026 | 8.04 | 8.20 | 7.70 | 7.71 | 7.71 | -4.22% | 87,127,360 |
| Feb 12, 2026 | 8.00 | 8.24 | 7.88 | 8.05 | 8.05 | -0.37% | 83,746,880 |
| Feb 11, 2026 | 8.54 | 8.54 | 8.05 | 8.08 | 8.08 | -5.05% | 116,353,600 |
| Feb 10, 2026 | 8.79 | 8.93 | 8.50 | 8.51 | 8.51 | -4.06% | 153,368,769 |
| Feb 9, 2026 | 8.67 | 9.00 | 8.39 | 8.87 | 8.87 | 3.26% | 201,567,846 |
| Feb 6, 2026 | 8.50 | 8.96 | 8.14 | 8.59 | 8.59 | -4.98% | 270,053,700 |
| Feb 5, 2026 | 8.70 | 9.04 | 8.50 | 9.04 | 9.04 | 9.98% | 109,012,600 |
| Feb 4, 2026 | 8.31 | 8.35 | 7.93 | 8.22 | 8.22 | -0.84% | 167,282,300 |
| Feb 3, 2026 | 8.38 | 8.72 | 8.07 | 8.29 | 8.29 | 1.84% | 273,785,988 |
| Feb 2, 2026 | 7.32 | 8.14 | 7.28 | 8.14 | 8.14 | 10.00% | 221,433,589 |
| Jan 30, 2026 | 7.62 | 7.85 | 7.39 | 7.40 | 7.40 | -7.38% | 131,395,200 |
| Jan 29, 2026 | 7.89 | 8.59 | 7.69 | 7.99 | 7.99 | 1.27% | 193,014,000 |
| Jan 28, 2026 | 8.06 | 8.18 | 7.77 | 7.89 | 7.89 | -4.71% | 201,043,200 |