Guangdong Yowant Technology Group Co., Ltd. (SHE:002291)
China · Delayed Price · Currency is CNY 5.08
-0.09 (-1.74%)
Aug 24, 2026, 3:04 PM CST
SHE:002291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.84 | 4.92 | 4.70 | 4.91 | 4.91 | 0.61% | 31,710,880 |
| Jul 20, 2026 | 4.90 | 5.07 | 4.80 | 4.88 | 4.88 | -0.81% | 35,424,190 |
| Jul 17, 2026 | 5.00 | 5.23 | 4.91 | 4.92 | 4.92 | -2.38% | 45,514,042 |
| Jul 16, 2026 | 4.87 | 5.08 | 4.84 | 5.04 | 5.04 | 2.86% | 40,391,070 |
| Jul 15, 2026 | 4.73 | 4.97 | 4.70 | 4.90 | 4.90 | 4.26% | 42,432,300 |
| Jul 14, 2026 | 4.63 | 4.70 | 4.53 | 4.70 | 4.70 | 1.73% | 19,036,960 |
| Jul 13, 2026 | 4.80 | 4.88 | 4.60 | 4.62 | 4.62 | -4.55% | 26,659,050 |
| Jul 10, 2026 | 4.66 | 4.93 | 4.55 | 4.84 | 4.84 | 3.42% | 38,097,259 |
| Jul 9, 2026 | 4.61 | 4.76 | 4.57 | 4.68 | 4.68 | 0.86% | 23,624,607 |
| Jul 8, 2026 | 4.68 | 4.70 | 4.59 | 4.64 | 4.64 | -0.43% | 18,205,815 |
| Jul 7, 2026 | 4.79 | 4.83 | 4.64 | 4.66 | 4.66 | -2.71% | 20,684,170 |
| Jul 6, 2026 | 4.91 | 4.94 | 4.79 | 4.79 | 4.79 | -2.24% | 18,959,289 |
| Jul 3, 2026 | 4.89 | 4.96 | 4.82 | 4.90 | 4.90 | - | 21,468,700 |
| Jul 2, 2026 | 4.92 | 5.07 | 4.89 | 4.90 | 4.90 | -0.41% | 28,143,800 |
| Jul 1, 2026 | 4.80 | 4.97 | 4.75 | 4.92 | 4.92 | 2.50% | 26,657,665 |
| Jun 30, 2026 | 4.79 | 4.89 | 4.76 | 4.80 | 4.80 | - | 22,009,744 |
| Jun 29, 2026 | 4.86 | 4.91 | 4.70 | 4.80 | 4.80 | -1.64% | 23,421,393 |
| Jun 26, 2026 | 4.93 | 4.98 | 4.78 | 4.88 | 4.88 | -2.01% | 24,446,800 |
| Jun 25, 2026 | 5.03 | 5.08 | 4.92 | 4.98 | 4.98 | -1.58% | 24,227,405 |
| Jun 24, 2026 | 5.25 | 5.28 | 5.01 | 5.06 | 5.06 | -4.35% | 25,388,467 |
| Jun 23, 2026 | 5.22 | 5.37 | 5.15 | 5.29 | 5.29 | 0.19% | 22,479,728 |
| Jun 22, 2026 | 5.18 | 5.29 | 5.03 | 5.28 | 5.28 | 1.73% | 29,672,100 |
| Jun 18, 2026 | 5.19 | 5.28 | 5.10 | 5.19 | 5.19 | -0.76% | 22,041,750 |
| Jun 17, 2026 | 5.40 | 5.40 | 5.19 | 5.23 | 5.23 | -3.86% | 29,500,710 |
| Jun 16, 2026 | 5.54 | 5.69 | 5.40 | 5.44 | 5.44 | 2.26% | 40,126,550 |
| Jun 15, 2026 | 5.33 | 5.42 | 5.25 | 5.32 | 5.32 | 0.57% | 21,741,040 |