Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.88	13.13	12.60	12.69	12.69	-2.31%	27,212,949
Jul 31, 2025	12.91	13.42	12.91	12.99	12.99	0.62%	45,422,408
Jul 30, 2025	13.03	13.10	12.73	12.91	12.91	-0.69%	25,816,842
Jul 29, 2025	12.76	13.00	12.70	13.00	13.00	1.25%	35,414,313
Jul 28, 2025	12.30	12.99	12.29	12.84	12.84	5.16%	51,771,901
Jul 25, 2025	12.20	12.30	12.15	12.21	12.21	0.16%	15,530,204
Jul 24, 2025	12.22	12.44	12.17	12.19	12.19	0.08%	21,201,904
Jul 23, 2025	12.35	12.45	12.14	12.18	12.18	-2.09%	22,428,627
Jul 22, 2025	12.55	12.68	12.36	12.44	12.44	-1.58%	22,971,530
Jul 21, 2025	12.36	12.74	12.27	12.64	12.64	2.18%	29,377,000
Jul 18, 2025	12.63	12.70	12.29	12.37	12.37	-2.44%	30,666,707
Jul 17, 2025	12.22	12.90	12.12	12.68	12.68	4.71%	51,797,714
Jul 16, 2025	12.39	12.44	12.07	12.11	12.11	-2.42%	33,668,374
Jul 15, 2025	12.74	12.83	12.31	12.41	12.41	-3.50%	45,884,749
Jul 14, 2025	12.37	13.12	12.37	12.86	12.86	4.30%	56,901,253
Jul 11, 2025	12.62	12.67	12.26	12.33	12.33	-2.76%	44,983,198
Jul 10, 2025	12.89	13.02	12.53	12.68	12.68	-2.08%	49,469,406
Jul 9, 2025	13.18	13.46	12.91	12.95	12.95	-0.99%	96,897,545
Jul 8, 2025	11.88	13.08	11.76	13.08	13.08	10.01%	85,777,560
Jul 7, 2025	12.00	12.10	11.70	11.89	11.89	-1.57%	24,349,358
Jul 4, 2025	12.26	12.44	12.05	12.08	12.08	-1.71%	40,244,017
Jul 3, 2025	11.50	12.35	11.50	12.29	12.29	6.96%	46,388,651
Jul 2, 2025	11.86	11.96	11.42	11.49	11.49	-4.01%	27,883,378
Jul 1, 2025	11.75	12.24	11.68	11.97	11.97	1.01%	35,066,103
Jun 30, 2025	11.38	11.85	11.36	11.85	11.85	4.68%	28,720,857
Jun 27, 2025	11.11	11.50	11.05	11.32	11.32	1.52%	18,850,825
Jun 26, 2025	11.10	11.34	11.08	11.15	11.15	0.18%	15,942,582
Jun 25, 2025	11.12	11.18	11.04	11.13	11.13	0.27%	15,116,215
Jun 24, 2025	11.04	11.15	11.00	11.10	11.10	1.19%	16,925,973
Jun 23, 2025	10.78	11.00	10.75	10.97	10.97	0.73%	15,885,701
Jun 20, 2025	10.94	11.08	10.79	10.89	10.89	-0.55%	16,390,587
Jun 19, 2025	11.06	11.30	10.90	10.95	10.95	-0.90%	27,843,300
Jun 18, 2025	10.68	11.12	10.65	11.05	11.05	2.89%	27,238,370
Jun 17, 2025	10.67	10.76	10.60	10.74	10.74	0.94%	9,616,018
Jun 16, 2025	10.45	10.75	10.45	10.64	10.64	2.01%	10,389,193
Jun 13, 2025	10.62	10.69	10.40	10.43	10.43	-2.07%	12,067,760
Jun 12, 2025	10.59	10.80	10.55	10.65	10.65	0.47%	10,023,700
Jun 11, 2025	10.47	10.78	10.46	10.60	10.60	0.86%	11,257,300
Jun 10, 2025	10.55	10.61	10.34	10.51	10.51	-0.28%	10,368,641
Jun 9, 2025	10.53	10.62	10.50	10.54	10.54	0.29%	7,925,762
Jun 6, 2025	10.50	10.63	10.42	10.51	10.51	-0.19%	9,005,785
Jun 5, 2025	10.33	10.56	10.23	10.53	10.53	1.94%	12,691,951
Jun 4, 2025	10.25	10.36	10.21	10.33	10.33	1.18%	7,519,401
Jun 3, 2025	10.25	10.29	10.18	10.21	10.21	-0.49%	7,645,920
May 30, 2025	10.42	10.46	10.23	10.26	10.26	-1.91%	9,264,200
May 29, 2025	10.35	10.51	10.35	10.46	10.46	0.87%	11,517,389
May 28, 2025	10.44	10.54	10.31	10.37	10.37	-	15,863,801
May 27, 2025	10.28	10.44	10.10	10.37	10.37	2.17%	21,848,804
May 26, 2025	9.93	10.18	9.93	10.15	10.15	2.32%	9,842,900
May 23, 2025	10.09	10.18	9.90	9.92	9.92	-1.68%	8,340,801