Guangdong Yowant Technology Group Co., Ltd. Class A 002291
SZSE · China · Commercial Services
CNY 5.48-0.11 (-1.97%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.48 | -1.97% | CNY 5.63 | CNY 5.65 | CNY 5.42 | 28.10M |
| 2026-09-29 | CNY 5.59 | +4.29% | CNY 5.42 | CNY 5.63 | CNY 5.37 | 43.14M |
| 2026-09-28 | CNY 5.36 | -1.65% | CNY 5.48 | CNY 5.65 | CNY 5.34 | 27.01M |
| 2026-09-24 | CNY 5.45 | -0.73% | CNY 5.50 | CNY 5.76 | CNY 5.43 |
| 38.65M |
| 2026-09-23 | CNY 5.49 | -3.85% | CNY 5.70 | CNY 5.70 | CNY 5.47 | 33.65M |
| 2026-09-22 | CNY 5.71 | +1.24% | CNY 5.71 | CNY 5.76 | CNY 5.61 | 38.81M |
| 2026-09-21 | CNY 5.64 | +1.99% | CNY 5.54 | CNY 5.66 | CNY 5.49 | 28.41M |
| 2026-09-18 | CNY 5.53 | +0.18% | CNY 5.53 | CNY 5.58 | CNY 5.46 | 24.33M |
| 2026-09-17 | CNY 5.52 | +1.47% | CNY 5.44 | CNY 5.54 | CNY 5.37 | 26.38M |
| 2026-09-16 | CNY 5.44 | +2.06% | CNY 5.30 | CNY 5.47 | CNY 5.25 | 20.86M |
| 2026-09-15 | CNY 5.33 | -3.27% | CNY 5.53 | CNY 5.55 | CNY 5.32 | 25.53M |
| 2026-09-14 | CNY 5.51 | -1.25% | CNY 5.53 | CNY 5.58 | CNY 5.48 | 19.32M |
| 2026-09-11 | CNY 5.58 | -0.71% | CNY 5.55 | CNY 5.62 | CNY 5.47 | 25.73M |
| 2026-09-10 | CNY 5.62 | -1.75% | CNY 5.75 | CNY 5.75 | CNY 5.60 | 21.76M |
| 2026-09-09 | CNY 5.72 | -2.72% | CNY 5.85 | CNY 5.87 | CNY 5.67 | 32.67M |
| 2026-09-08 | CNY 5.88 | +1.03% | CNY 5.86 | CNY 5.94 | CNY 5.78 | 35.79M |
| 2026-09-07 | CNY 5.82 | +0.69% | CNY 5.73 | CNY 5.84 | CNY 5.73 | 36.76M |
| 2026-09-04 | CNY 5.78 | +0.52% | CNY 5.77 | CNY 5.94 | CNY 5.74 | 59.50M |
| 2026-09-03 | CNY 5.75 | -2.71% | CNY 6.00 | CNY 6.05 | CNY 5.73 | 86.03M |
| 2026-09-02 | CNY 5.91 | -1.66% | CNY 5.85 | CNY 6.23 | CNY 5.80 | 125.33M |
| 2026-09-01 | CNY 6.01 | +10.07% | CNY 5.36 | CNY 6.01 | CNY 5.34 | 112.62M |
| 2026-08-31 | CNY 5.46 | +5.00% | CNY 5.14 | CNY 5.56 | CNY 5.12 | 58.88M |
| 2026-08-28 | CNY 5.20 | +0.39% | CNY 5.22 | CNY 5.26 | CNY 5.18 | 19.85M |
| 2026-08-27 | CNY 5.18 | 0.00% | CNY 5.18 | CNY 5.22 | CNY 5.14 | 14.63M |
| 2026-08-26 | CNY 5.18 | -0.19% | CNY 5.13 | CNY 5.22 | CNY 5.13 | 15.40M |
| 2026-08-25 | CNY 5.19 | +2.17% | CNY 5.05 | CNY 5.21 | CNY 5.05 | 17.04M |
| 2026-08-24 | CNY 5.08 | -1.74% | CNY 5.19 | CNY 5.19 | CNY 5.02 | 15.71M |
| 2026-08-21 | CNY 5.17 | -1.34% | CNY 5.19 | CNY 5.19 | CNY 5.08 | 15.71M |
| 2026-08-20 | CNY 5.24 | +1.35% | CNY 5.20 | CNY 5.26 | CNY 5.15 | 16.60M |
| 2026-08-19 | CNY 5.17 | -3.72% | CNY 5.33 | CNY 5.34 | CNY 5.15 | 25.68M |
| 2026-08-18 | CNY 5.37 | -2.01% | CNY 5.48 | CNY 5.48 | CNY 5.33 | 22.17M |
| 2026-08-17 | CNY 5.48 | -0.18% | CNY 5.50 | CNY 5.51 | CNY 5.39 | 24.21M |
| 2026-08-14 | CNY 5.49 | -2.14% | CNY 5.58 | CNY 5.68 | CNY 5.40 | 38.18M |
| 2026-08-13 | CNY 5.61 | -0.53% | CNY 5.65 | CNY 5.85 | CNY 5.60 | 56.82M |
| 2026-08-12 | CNY 5.64 | +1.81% | CNY 5.53 | CNY 5.70 | CNY 5.49 | 40.33M |
| 2026-08-11 | CNY 5.54 | -1.95% | CNY 5.62 | CNY 5.65 | CNY 5.52 | 28.85M |
| 2026-08-10 | CNY 5.65 | +1.44% | CNY 5.60 | CNY 5.66 | CNY 5.47 | 36.07M |
| 2026-08-07 | CNY 5.57 | -2.28% | CNY 5.67 | CNY 5.73 | CNY 5.40 | 57.44M |
| 2026-08-06 | CNY 5.70 | -3.39% | CNY 5.76 | CNY 5.87 | CNY 5.63 | 82.95M |
| 2026-08-05 | CNY 5.90 | +2.43% | CNY 5.68 | CNY 6.25 | CNY 5.61 | 141.59M |
| 2026-08-04 | CNY 5.76 | +9.92% | CNY 5.25 | CNY 5.76 | CNY 5.23 | 66.83M |
| 2026-08-03 | CNY 5.24 | +1.55% | CNY 5.19 | CNY 5.25 | CNY 5.11 | 32.45M |
| 2026-07-31 | CNY 5.16 | +4.88% | CNY 4.88 | CNY 5.21 | CNY 4.88 | 47.10M |
| 2026-07-30 | CNY 4.92 | -0.20% | CNY 4.93 | CNY 5.08 | CNY 4.90 | 33.59M |
| 2026-07-29 | CNY 4.93 | +1.44% | CNY 4.86 | CNY 4.97 | CNY 4.83 | 24.85M |
| 2026-07-28 | CNY 4.86 | +0.83% | CNY 4.78 | CNY 4.94 | CNY 4.76 | 20.90M |
| 2026-07-27 | CNY 4.82 | +4.78% | CNY 4.58 | CNY 4.83 | CNY 4.57 | 27.64M |
| 2026-07-24 | CNY 4.60 | -4.56% | CNY 4.75 | CNY 4.77 | CNY 4.60 | 20.15M |
| 2026-07-23 | CNY 4.82 | +0.84% | CNY 4.77 | CNY 4.83 | CNY 4.67 | 22.24M |
| 2026-07-22 | CNY 4.78 | -2.65% | CNY 4.86 | CNY 4.90 | CNY 4.76 | 20.45M |
| 2026-07-21 | CNY 4.91 | +0.61% | CNY 4.84 | CNY 4.92 | CNY 4.70 | 31.71M |
| 2026-07-20 | CNY 4.88 | -0.81% | CNY 4.90 | CNY 5.07 | CNY 4.80 | 35.42M |
| 2026-07-17 | CNY 4.92 | -2.38% | CNY 5.00 | CNY 5.23 | CNY 4.91 | 45.50M |
| 2026-07-16 | CNY 5.04 | +2.86% | CNY 4.87 | CNY 5.08 | CNY 4.84 | 40.39M |
| 2026-07-15 | CNY 4.90 | +4.26% | CNY 4.73 | CNY 4.97 | CNY 4.70 | 42.43M |
| 2026-07-14 | CNY 4.70 | +1.73% | CNY 4.63 | CNY 4.70 | CNY 4.53 | 19.04M |
| 2026-07-13 | CNY 4.62 | -4.55% | CNY 4.80 | CNY 4.88 | CNY 4.60 | 26.66M |
| 2026-07-10 | CNY 4.84 | +3.42% | CNY 4.66 | CNY 4.93 | CNY 4.55 | 38.09M |
| 2026-07-09 | CNY 4.68 | +0.86% | CNY 4.61 | CNY 4.76 | CNY 4.57 | 23.62M |
| 2026-07-08 | CNY 4.64 | -0.43% | CNY 4.68 | CNY 4.70 | CNY 4.59 | 18.21M |
| 2026-07-07 | CNY 4.66 | -2.71% | CNY 4.79 | CNY 4.83 | CNY 4.64 | 20.68M |
| 2026-07-06 | CNY 4.79 | -2.24% | CNY 4.91 | CNY 4.94 | CNY 4.79 | 18.96M |
| 2026-07-03 | CNY 4.90 | 0.00% | CNY 4.89 | CNY 4.96 | CNY 4.82 | 21.47M |
| 2026-07-02 | CNY 4.90 | -0.41% | CNY 4.92 | CNY 5.07 | CNY 4.89 | 28.14M |
| 2026-07-01 | CNY 4.92 | +2.50% | CNY 4.80 | CNY 4.97 | CNY 4.75 | 26.66M |
| 2026-06-30 | CNY 4.80 | 0.00% | CNY 4.79 | CNY 4.89 | CNY 4.76 | 22.01M |
| 2026-06-29 | CNY 4.80 | -1.64% | CNY 4.86 | CNY 4.91 | CNY 4.70 | 23.42M |
| 2026-06-26 | CNY 4.88 | -2.01% | CNY 4.93 | CNY 4.98 | CNY 4.78 | 24.45M |
| 2026-06-25 | CNY 4.98 | -1.58% | CNY 5.03 | CNY 5.08 | CNY 4.92 | 24.23M |
| 2026-06-24 | CNY 5.06 | -4.35% | CNY 5.25 | CNY 5.28 | CNY 5.01 | 25.39M |
| 2026-06-23 | CNY 5.29 | +0.19% | CNY 5.22 | CNY 5.37 | CNY 5.15 | 22.48M |
| 2026-06-22 | CNY 5.28 | +1.73% | CNY 5.18 | CNY 5.29 | CNY 5.03 | 29.67M |
| 2026-06-18 | CNY 5.19 | -0.76% | CNY 5.19 | CNY 5.28 | CNY 5.10 | 22.04M |
| 2026-06-17 | CNY 5.23 | -3.86% | CNY 5.40 | CNY 5.40 | CNY 5.19 | 29.50M |
| 2026-06-16 | CNY 5.44 | +2.26% | CNY 5.54 | CNY 5.69 | CNY 5.40 | 40.13M |
| 2026-06-15 | CNY 5.32 | +0.57% | CNY 5.33 | CNY 5.42 | CNY 5.25 | 21.74M |
| 2026-06-12 | CNY 5.29 | +2.12% | CNY 5.23 | CNY 5.34 | CNY 5.14 | 29.16M |
| 2026-06-11 | CNY 5.18 | -4.07% | CNY 5.31 | CNY 5.37 | CNY 5.14 | 28.19M |
| 2026-06-10 | CNY 5.40 | -2.53% | CNY 5.49 | CNY 5.64 | CNY 5.33 | 26.83M |
| 2026-06-09 | CNY 5.54 | 0.00% | CNY 5.58 | CNY 5.64 | CNY 5.42 | 20.69M |
| 2026-06-08 | CNY 5.54 | -3.48% | CNY 5.59 | CNY 5.75 | CNY 5.50 | 22.98M |
| 2026-06-05 | CNY 5.74 | -1.03% | CNY 5.82 | CNY 5.89 | CNY 5.65 | 27.26M |
| 2026-06-04 | CNY 5.80 | +2.47% | CNY 5.62 | CNY 5.95 | CNY 5.55 | 40.96M |
| 2026-06-03 | CNY 5.66 | -3.58% | CNY 5.83 | CNY 5.84 | CNY 5.65 | 30.79M |
| 2026-06-02 | CNY 5.87 | -3.61% | CNY 6.06 | CNY 6.07 | CNY 5.81 | 31.51M |
| 2026-06-01 | CNY 6.09 | +4.82% | CNY 5.78 | CNY 6.16 | CNY 5.75 | 39.44M |
| 2026-05-29 | CNY 5.81 | -1.53% | CNY 5.87 | CNY 6.01 | CNY 5.80 | 30.57M |
| 2026-05-28 | CNY 5.90 | -2.80% | CNY 6.00 | CNY 6.01 | CNY 5.81 | 35.53M |
| 2026-05-27 | CNY 6.07 | -0.49% | CNY 6.11 | CNY 6.20 | CNY 5.99 | 32.60M |
| 2026-05-26 | CNY 6.10 | -2.40% | CNY 6.21 | CNY 6.23 | CNY 6.01 | 32.45M |