Stock listing
Shenzhen:002291 Guangdong Yowant Technology Group Co., Ltd. (遥望科技) 股价
Follow Guangdong Yowant Technology Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002291
¥5.51 CNY +0.11 (+2.0%)
Close on Nov 4, 2026
- Day range
- ¥5.34 – ¥5.53 CNYNov 4, 2026
- Volume
- 45.66M sharesNov 4, 2026
- Market cap
- ¥5.15B CNYAt the close on Nov 4, 2026 · price × 935.1M shares outstanding
- 52-week range
- ¥4.53 – ¥9.28 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥273.7M CNYMedian day 38.65M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002291 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.51 | +0.11 | +2.0% | ¥5.43 | ¥5.53 | ¥5.34 | 45,657,554 | |
| ¥5.40 | +0.04 | +0.7% | ¥5.40 | ¥5.60 | ¥5.35 | 63,297,973 | |
| ¥5.36 | +0.49 | +10.1% | ¥4.84 | ¥5.36 | ¥4.74 | 76,145,876 | |
| ¥4.87 | -0.53 | -9.8% | ¥5.27 | ¥5.31 | ¥4.86 | 71,394,785 | |
| ¥5.40 | -0.20 | -3.6% | ¥5.53 | ¥5.60 | ¥5.38 | 36,485,600 | |
| ¥5.60 | +0.02 | +0.4% | ¥5.55 | ¥5.68 | ¥5.45 | 38,042,200 | |
| ¥5.58 | -0.16 | -2.8% | ¥5.73 | ¥5.82 | ¥5.56 | 43,733,932 | |
| ¥5.74 | +0.03 | +0.5% | ¥5.79 | ¥5.90 | ¥5.58 | 53,699,598 | |
| ¥5.71 | +0.15 | +2.7% | ¥5.46 | ¥5.74 | ¥5.15 | 72,379,736 | |
| ¥5.56 | -0.34 | -5.8% | ¥5.91 | ¥5.92 | ¥5.53 | 65,446,943 | |
| ¥5.90 | 0.00 | 0.0% | ¥5.95 | ¥6.05 | ¥5.89 | 70,219,873 | |
| ¥5.90 | -0.04 | -0.7% | ¥5.76 | ¥5.92 | ¥5.71 | 96,455,375 | |
| ¥5.94 | +0.23 | +4.0% | ¥5.67 | ¥6.28 | ¥5.67 | 137,997,793 | |
| ¥5.71 | -0.11 | -1.9% | ¥5.88 | ¥5.95 | ¥5.63 | 51,864,084 | |
| ¥5.82 | -0.13 | -2.2% | ¥5.84 | ¥6.04 | ¥5.77 | 65,931,008 | |
| ¥5.95 | -0.02 | -0.3% | ¥5.85 | ¥6.07 | ¥5.79 | 72,878,922 | |
| ¥5.97 | +0.18 | +3.1% | ¥5.68 | ¥5.98 | ¥5.62 | 76,368,539 | |
| ¥5.79 | +0.11 | +1.9% | ¥5.75 | ¥5.82 | ¥5.58 | 59,961,094 | |
| ¥5.68 | +0.25 | +4.6% | ¥5.43 | ¥5.71 | ¥5.28 | 45,386,516 | |
| ¥5.43 | -0.05 | -0.9% | ¥5.48 | ¥5.53 | ¥5.38 | 20,290,668 | |
| ¥5.48 | -0.11 | -2.0% | ¥5.63 | ¥5.65 | ¥5.42 | 28,096,689 | |
| ¥5.59 | +0.23 | +4.3% | ¥5.42 | ¥5.63 | ¥5.37 | 43,144,000 | |
| ¥5.36 | -0.09 | -1.7% | ¥5.48 | ¥5.65 | ¥5.34 | 27,009,102 | |
| ¥5.45 | -0.04 | -0.7% | ¥5.50 | ¥5.76 | ¥5.43 | 38,647,430 | |
| ¥5.49 | -0.22 | -3.9% | ¥5.70 | ¥5.70 | ¥5.47 | 33,654,738 | |
| ¥5.71 | +0.07 | +1.2% | ¥5.71 | ¥5.76 | ¥5.61 | 38,814,602 | |
| ¥5.64 | +0.11 | +2.0% | ¥5.54 | ¥5.66 | ¥5.49 | 28,406,301 | |
| ¥5.53 | +0.01 | +0.2% | ¥5.53 | ¥5.58 | ¥5.46 | 24,329,562 | |
| ¥5.52 | +0.08 | +1.5% | ¥5.44 | ¥5.54 | ¥5.37 | 26,381,447 | |
| ¥5.44 | +0.11 | +2.1% | ¥5.30 | ¥5.47 | ¥5.25 | 20,857,400 | |
| ¥5.33 | -0.18 | -3.3% | ¥5.53 | ¥5.55 | ¥5.32 | 25,528,516 | |
| ¥5.51 | -0.07 | -1.3% | ¥5.53 | ¥5.58 | ¥5.48 | 19,317,000 | |
| ¥5.58 | -0.04 | -0.7% | ¥5.55 | ¥5.62 | ¥5.47 | 25,725,600 | |
| ¥5.62 | -0.10 | -1.7% | ¥5.75 | ¥5.75 | ¥5.60 | 21,759,359 | |
| ¥5.72 | -0.16 | -2.7% | ¥5.85 | ¥5.87 | ¥5.67 | 32,670,631 | |
| ¥5.88 | +0.06 | +1.0% | ¥5.86 | ¥5.94 | ¥5.78 | 35,793,680 | |
| ¥5.82 | +0.04 | +0.7% | ¥5.73 | ¥5.84 | ¥5.73 | 36,762,699 | |
| ¥5.78 | +0.03 | +0.5% | ¥5.77 | ¥5.94 | ¥5.74 | 59,499,664 | |
| ¥5.75 | -0.16 | -2.7% | ¥6.00 | ¥6.05 | ¥5.73 | 86,032,758 | |
| ¥5.91 | -0.10 | -1.7% | ¥5.85 | ¥6.23 | ¥5.80 | 125,328,289 | |
| ¥6.01 | +0.55 | +10.1% | ¥5.36 | ¥6.01 | ¥5.34 | 112,624,461 | |
| ¥5.46 | +0.26 | +5.0% | ¥5.14 | ¥5.56 | ¥5.12 | 58,875,121 | |
| ¥5.20 | +0.02 | +0.4% | ¥5.22 | ¥5.26 | ¥5.18 | 19,854,988 | |
| ¥5.18 | 0.00 | 0.0% | ¥5.18 | ¥5.22 | ¥5.14 | 14,629,800 | |
| ¥5.18 | -0.01 | -0.2% | ¥5.13 | ¥5.22 | ¥5.13 | 15,395,200 | |
| ¥5.19 | +0.11 | +2.2% | ¥5.05 | ¥5.21 | ¥5.05 | 17,035,400 | |
| ¥5.08 | -0.09 | -1.7% | ¥5.19 | ¥5.19 | ¥5.02 | 15,706,600 | |
| ¥5.17 | -0.07 | -1.3% | ¥5.19 | ¥5.19 | ¥5.08 | 15,711,913 | |
| ¥5.24 | +0.07 | +1.4% | ¥5.20 | ¥5.26 | ¥5.15 | 16,595,600 | |
| ¥5.17 | -0.20 | -3.7% | ¥5.33 | ¥5.34 | ¥5.15 | 25,682,973 | |
| ¥5.37 | -0.11 | -2.0% | ¥5.48 | ¥5.48 | ¥5.33 | 22,168,664 | |
| ¥5.48 | -0.01 | -0.2% | ¥5.50 | ¥5.51 | ¥5.39 | 24,206,443 | |
| ¥5.49 | -0.12 | -2.1% | ¥5.58 | ¥5.68 | ¥5.40 | 38,179,680 | |
| ¥5.61 | -0.03 | -0.5% | ¥5.65 | ¥5.85 | ¥5.60 | 56,818,699 | |
| ¥5.64 | +0.10 | +1.8% | ¥5.53 | ¥5.70 | ¥5.49 | 40,334,434 | |
| ¥5.54 | -0.11 | -1.9% | ¥5.62 | ¥5.65 | ¥5.52 | 28,852,400 | |
| ¥5.65 | +0.08 | +1.4% | ¥5.60 | ¥5.66 | ¥5.47 | 36,066,289 | |
| ¥5.57 | -0.13 | -2.3% | ¥5.67 | ¥5.73 | ¥5.40 | 57,442,129 | |
| ¥5.70 | -0.20 | -3.4% | ¥5.76 | ¥5.87 | ¥5.63 | 82,948,242 | |
| ¥5.90 | +0.14 | +2.4% | ¥5.68 | ¥6.25 | ¥5.61 | 141,591,453 | |
| ¥5.76 | +0.52 | +9.9% | ¥5.25 | ¥5.76 | ¥5.23 | 66,826,617 |
- Ticker
- Shenzhen:002291
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Guangdong Yowant Technology Group Co., Ltd.