Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	12.67	12.73	12.43	12.71	12.71	-	9,830,900
Oct 22, 2025	12.71	12.85	12.62	12.71	12.71	-0.94%	12,082,993
Oct 21, 2025	12.47	12.93	12.38	12.83	12.83	3.55%	18,887,301
Oct 20, 2025	12.27	12.54	12.25	12.39	12.39	2.91%	17,517,115
Oct 17, 2025	12.67	12.72	12.02	12.04	12.04	-5.35%	25,427,915
Oct 16, 2025	12.98	12.98	12.64	12.72	12.72	-2.08%	14,850,801
Oct 15, 2025	12.79	13.03	12.58	12.99	12.99	1.96%	17,374,189
Oct 14, 2025	13.34	13.48	12.70	12.74	12.74	-3.34%	26,904,201
Oct 13, 2025	12.92	13.22	12.68	13.18	13.18	-3.87%	34,544,002
Oct 10, 2025	14.08	14.08	13.52	13.71	13.71	-2.83%	27,927,928
Oct 9, 2025	14.10	14.66	14.09	14.11	14.11	1.66%	29,838,791
Sep 30, 2025	13.99	14.33	13.83	13.88	13.88	0.29%	21,264,000
Sep 29, 2025	13.75	13.95	13.58	13.84	13.84	1.39%	14,743,201
Sep 26, 2025	14.27	14.32	13.64	13.65	13.65	-4.68%	28,605,100
Sep 25, 2025	14.40	14.56	14.20	14.32	14.32	-1.10%	24,094,155
Sep 24, 2025	13.80	14.54	13.50	14.48	14.48	3.72%	35,691,629
Sep 23, 2025	14.31	14.38	13.57	13.96	13.96	-1.41%	31,286,907
Sep 22, 2025	14.26	14.32	14.03	14.16	14.16	0.07%	22,249,406
Sep 19, 2025	14.42	14.61	13.97	14.15	14.15	-2.01%	37,367,398
Sep 18, 2025	13.66	14.92	13.65	14.44	14.44	5.09%	67,563,480
Sep 17, 2025	13.71	13.99	13.68	13.74	13.74	0.37%	21,904,794
Sep 16, 2025	13.58	13.75	13.45	13.69	13.69	0.51%	18,920,197
Sep 15, 2025	13.80	13.82	13.49	13.62	13.62	-1.02%	19,890,384
Sep 12, 2025	13.99	14.02	13.70	13.76	13.76	-1.57%	31,147,972
Sep 11, 2025	13.20	14.07	13.17	13.98	13.98	5.91%	54,081,924
Sep 10, 2025	12.91	13.40	12.91	13.20	13.20	2.48%	26,200,515
Sep 9, 2025	13.16	13.19	12.79	12.88	12.88	-2.65%	17,690,234
Sep 8, 2025	13.29	13.38	12.98	13.23	13.23	-0.75%	20,827,454
Sep 5, 2025	12.82	13.34	12.62	13.33	13.33	4.96%	29,055,710
Sep 4, 2025	13.00	13.46	12.49	12.70	12.70	-1.70%	31,528,581
Sep 3, 2025	13.24	13.30	12.84	12.92	12.92	-2.42%	24,656,126
Sep 2, 2025	14.10	14.18	13.10	13.24	13.24	-5.70%	42,501,360
Sep 1, 2025	14.37	14.53	13.90	14.04	14.04	-2.90%	37,478,900
Aug 29, 2025	14.57	14.60	14.23	14.46	14.46	-0.55%	50,182,071
Aug 28, 2025	13.81	14.54	13.70	14.54	14.54	5.06%	53,643,673
Aug 27, 2025	14.09	14.46	13.80	13.84	13.84	-3.01%	43,706,315
Aug 26, 2025	13.95	14.55	13.80	14.27	14.27	2.22%	48,381,417
Aug 25, 2025	13.92	14.06	13.70	13.96	13.96	0.87%	35,159,617
Aug 22, 2025	13.64	13.99	13.64	13.84	13.84	1.10%	28,421,804
Aug 21, 2025	14.09	14.10	13.60	13.69	13.69	-2.77%	37,718,320
Aug 20, 2025	13.73	14.23	13.59	14.08	14.08	1.81%	43,690,992
Aug 19, 2025	13.92	14.00	13.66	13.83	13.83	-0.07%	38,875,165
Aug 18, 2025	13.82	13.96	13.57	13.84	13.84	1.76%	39,027,632
Aug 15, 2025	13.32	13.87	13.27	13.60	13.60	2.64%	45,416,818
Aug 14, 2025	14.00	14.04	13.24	13.25	13.25	-6.03%	59,947,373
Aug 13, 2025	13.83	14.27	13.70	14.10	14.10	2.03%	68,324,942
Aug 12, 2025	14.56	14.56	13.63	13.82	13.82	-3.22%	82,395,893
Aug 11, 2025	13.02	14.28	12.92	14.28	14.28	10.02%	74,158,859
Aug 8, 2025	12.61	13.43	12.49	12.98	12.98	2.53%	44,873,786
Aug 7, 2025	12.75	13.30	12.40	12.66	12.66	-0.63%	29,057,206