Skip to main content
Guangdong Yowant Technology Group Co., Ltd. (SHE:002291)
China flag China · Delayed Price · Currency is CNY
6.65
+0.37 (5.89%)
Apr 29, 2026, 3:04 PM CST

SHE:002291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.286.356.206.286.28-0.16%22,175,250
Apr 27, 20266.226.306.066.296.291.13%26,956,630
Apr 24, 20266.226.256.096.226.220.16%24,122,900
Apr 23, 20266.306.336.196.216.21-1.58%22,906,703
Apr 22, 20266.396.396.266.316.31-1.10%22,505,850
Apr 21, 20266.546.546.336.386.38-2.30%33,871,130
Apr 20, 20266.426.536.366.536.531.71%26,623,640
Apr 17, 20266.456.476.366.426.42-0.93%21,599,280
Apr 16, 20266.406.506.396.486.481.57%23,652,150
Apr 15, 20266.506.556.366.386.38-1.85%21,199,920
Apr 14, 20266.496.556.426.506.500.78%21,194,510
Apr 13, 20266.396.466.366.456.45-16,275,130
Apr 10, 20266.486.576.456.456.45-21,907,600
Apr 9, 20266.546.616.436.456.45-2.86%27,919,440
Apr 8, 20266.406.656.396.646.645.06%37,126,770
Apr 7, 20266.176.346.176.326.322.93%24,342,640
Apr 3, 20266.386.426.146.146.14-3.46%22,494,747
Apr 2, 20266.506.506.296.366.36-2.75%27,059,300
Apr 1, 20266.646.686.496.546.540.15%21,437,780
Mar 31, 20266.606.696.466.536.53-1.06%27,069,000
Mar 30, 20266.436.616.436.606.600.61%25,016,750
Mar 27, 20266.426.796.426.566.562.34%35,472,260
Mar 26, 20266.506.556.396.416.41-1.38%22,633,200
Mar 25, 20266.416.546.406.506.501.56%24,933,360
Mar 24, 20266.276.406.176.406.404.58%38,575,593
Mar 23, 20266.306.426.086.126.12-5.12%39,071,720
Mar 20, 20266.626.686.456.456.45-2.57%32,201,830
Mar 19, 20266.746.766.586.626.62-3.07%27,195,990
Mar 18, 20266.816.846.706.836.830.44%24,477,470
Mar 17, 20266.966.986.806.806.80-2.30%25,808,310
Mar 16, 20266.776.966.756.966.962.05%31,519,950
Mar 13, 20266.846.906.796.826.82-0.58%25,208,260
Mar 12, 20266.986.986.846.866.86-1.58%26,318,460
Mar 11, 20267.027.056.946.976.97-1.13%25,694,070
Mar 10, 20267.127.167.037.057.05-34,365,657
Mar 9, 20266.867.056.817.057.050.86%33,186,220
Mar 6, 20267.007.066.956.996.99-0.14%30,087,200
Mar 5, 20267.027.066.967.007.002.19%36,317,660
Mar 4, 20266.816.966.736.856.85-1.15%36,359,800
Mar 3, 20267.137.256.916.936.93-2.67%56,769,690
Mar 2, 20267.257.307.097.127.12-5.32%59,311,553
Feb 27, 20267.437.577.407.527.520.40%45,944,984
Feb 26, 20267.777.807.487.497.49-4.46%73,483,356
Feb 25, 20267.717.957.627.847.841.42%70,537,210
Feb 24, 20267.867.877.517.737.730.26%58,572,640
Feb 13, 20268.048.207.707.717.71-4.22%87,127,360
Feb 12, 20268.008.247.888.058.05-0.37%83,746,880
Feb 11, 20268.548.548.058.088.08-5.05%116,353,600
Feb 10, 20268.798.938.508.518.51-4.06%153,368,769
Feb 9, 20268.679.008.398.878.873.26%201,567,846
Feb 6, 20268.508.968.148.598.59-4.98%270,053,700
Feb 5, 20268.709.048.509.049.049.98%109,012,600
Feb 4, 20268.318.357.938.228.22-0.84%167,282,300
Feb 3, 20268.388.728.078.298.291.84%273,785,988
Feb 2, 20267.328.147.288.148.1410.00%221,433,589
Jan 30, 20267.627.857.397.407.40-7.38%131,395,200
Jan 29, 20267.898.597.697.997.991.27%193,014,000
Jan 28, 20268.068.187.777.897.89-4.71%201,043,200
Jan 27, 20268.288.287.918.288.289.96%153,367,300
Jan 26, 20267.627.757.367.537.53-0.53%118,864,500
Jan 23, 20267.807.977.567.577.571.34%176,032,500
Jan 22, 20267.137.847.067.477.474.77%183,162,500
Jan 21, 20267.407.407.017.137.13-4.55%121,133,958
Jan 20, 20266.957.476.957.477.4710.01%74,943,480
Jan 19, 20266.876.906.756.796.79-1.88%51,969,995
Jan 16, 20267.287.336.866.926.92-5.85%88,187,960
Jan 15, 20267.637.637.257.357.35-4.30%102,118,368
Jan 14, 20267.417.867.417.687.683.64%165,887,400
Jan 13, 20267.697.807.367.417.41-2.50%152,165,800
Jan 12, 20267.217.807.127.607.606.74%156,647,200
Jan 9, 20266.787.136.777.127.124.40%100,794,400
Jan 8, 20266.696.876.616.826.821.64%60,150,570
Jan 7, 20266.626.966.576.716.710.60%75,600,620
Jan 6, 20266.626.696.546.676.670.30%48,631,021
Jan 5, 20266.396.656.366.656.654.07%66,391,150
Dec 31, 20256.306.456.296.396.391.75%44,805,480
Dec 30, 20256.256.376.256.286.28-26,674,340
Dec 29, 20256.326.376.286.286.28-2.33%30,968,240
Dec 26, 20256.406.456.306.436.430.47%35,178,020
Dec 25, 20256.366.446.356.406.40-0.16%28,411,320
Dec 24, 20256.236.466.226.416.413.05%44,753,145
Dec 23, 20256.306.316.216.226.22-1.43%23,418,180
Dec 22, 20256.366.396.286.316.31-0.79%29,411,730
Dec 19, 20256.276.386.226.366.362.09%30,965,270
Dec 18, 20256.206.316.166.236.23-0.16%28,275,380
Dec 17, 20256.186.246.096.246.241.13%33,748,540
Dec 16, 20256.356.386.166.176.17-3.44%40,917,740
Dec 15, 20256.326.556.256.396.390.16%44,091,540
Dec 12, 20256.496.526.386.386.38-1.54%38,786,630
Dec 11, 20256.726.766.486.486.48-4.14%54,946,260
Dec 10, 20256.826.926.706.766.76-1.74%47,588,570
Dec 9, 20256.886.986.826.886.88-0.15%44,585,575
Dec 8, 20256.816.956.776.896.890.44%45,563,810
Dec 5, 20256.806.926.616.866.861.93%51,716,137
Dec 4, 20256.906.956.726.736.73-2.75%63,067,320
Dec 3, 20257.277.316.926.926.92-5.34%103,014,600
Dec 2, 20257.477.477.257.317.31-2.27%78,161,740
Dec 1, 20257.327.637.227.487.481.08%120,103,600
Nov 28, 20257.517.687.327.407.40-4.39%169,867,757
Nov 27, 20259.279.287.717.747.74-8.29%295,298,406