Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	14.16	14.67	14.10	14.59	14.59	1.74%	28,417,860
Jan 20, 2026	14.66	14.70	14.18	14.34	14.34	-3.43%	35,987,395
Jan 19, 2026	14.36	14.97	14.26	14.85	14.85	3.48%	43,411,110
Jan 16, 2026	14.28	14.43	14.03	14.35	14.35	1.20%	25,598,950
Jan 15, 2026	13.98	14.19	13.87	14.18	14.18	0.71%	18,889,530
Jan 14, 2026	14.01	14.28	13.88	14.08	14.08	0.50%	28,290,900
Jan 13, 2026	14.52	14.52	13.93	14.01	14.01	-3.58%	33,757,930
Jan 12, 2026	14.38	14.56	14.27	14.53	14.53	1.82%	34,764,790
Jan 9, 2026	14.18	14.40	14.07	14.27	14.27	1.13%	27,891,800
Jan 8, 2026	14.08	14.29	13.96	14.11	14.11	-0.21%	26,067,500
Jan 7, 2026	13.87	14.26	13.87	14.14	14.14	1.80%	32,022,150
Jan 6, 2026	13.88	13.99	13.71	13.89	13.89	-	24,704,480
Jan 5, 2026	13.75	13.92	13.64	13.89	13.89	2.43%	21,058,300
Dec 31, 2025	13.76	13.80	13.53	13.56	13.56	-1.24%	14,588,790
Dec 30, 2025	13.85	13.97	13.68	13.73	13.73	-1.36%	18,582,190
Dec 29, 2025	13.70	14.05	13.68	13.92	13.92	1.53%	26,241,838
Dec 26, 2025	13.91	13.94	13.61	13.71	13.71	-1.86%	22,888,275
Dec 25, 2025	14.03	14.07	13.84	13.97	13.97	-1.27%	25,208,580
Dec 24, 2025	13.70	14.22	13.62	14.15	14.15	3.21%	29,341,340
Dec 23, 2025	13.79	13.95	13.60	13.71	13.71	-0.07%	29,409,500
Dec 22, 2025	13.11	13.80	13.11	13.72	13.72	5.30%	39,949,910
Dec 19, 2025	13.20	13.28	13.01	13.03	13.03	-0.38%	24,747,282
Dec 18, 2025	13.25	13.36	13.08	13.08	13.08	-2.39%	23,245,990
Dec 17, 2025	13.04	13.44	12.80	13.40	13.40	2.76%	32,161,760
Dec 16, 2025	13.38	13.47	12.94	13.04	13.04	-2.32%	35,200,887
Dec 15, 2025	13.62	13.75	13.33	13.35	13.35	-4.23%	56,681,880
Dec 12, 2025	14.30	14.54	13.94	13.94	13.94	-10.01%	57,875,300
Dec 11, 2025	15.89	15.97	15.39	15.49	15.49	-2.46%	40,147,190
Dec 10, 2025	15.96	16.35	15.58	15.88	15.88	-0.50%	72,066,300
Dec 9, 2025	14.51	15.96	14.47	15.96	15.96	9.99%	57,683,542
Dec 8, 2025	14.63	14.75	14.19	14.51	14.51	0.83%	47,990,350
Dec 5, 2025	13.62	14.77	13.52	14.39	14.39	3.30%	74,487,124
Dec 4, 2025	12.86	14.16	12.67	13.93	13.93	8.24%	70,359,180
Dec 3, 2025	12.82	13.11	12.78	12.87	12.87	0.86%	21,056,520
Dec 2, 2025	12.75	12.94	12.71	12.76	12.76	-1.09%	15,072,112
Dec 1, 2025	12.33	13.20	12.31	12.90	12.90	4.88%	25,605,513
Nov 28, 2025	12.37	12.38	12.20	12.30	12.30	-0.73%	9,719,025
Nov 27, 2025	12.07	12.58	12.07	12.39	12.39	2.65%	17,174,790
Nov 26, 2025	12.08	12.23	11.99	12.07	12.07	-0.17%	9,454,282
Nov 25, 2025	11.96	12.28	11.96	12.09	12.09	1.77%	12,015,700
Nov 24, 2025	11.78	11.96	11.74	11.88	11.88	1.89%	8,582,887
Nov 21, 2025	12.08	12.15	11.63	11.66	11.66	-4.43%	14,131,570
Nov 20, 2025	12.29	12.42	12.17	12.20	12.20	0.16%	8,651,500
Nov 19, 2025	12.42	12.44	12.10	12.18	12.18	-1.77%	10,737,200
Nov 18, 2025	12.44	12.46	12.30	12.40	12.40	-0.24%	7,840,884
Nov 17, 2025	12.53	12.57	12.39	12.43	12.43	-0.64%	9,322,100
Nov 14, 2025	12.68	12.71	12.51	12.51	12.51	-2.11%	11,097,660
Nov 13, 2025	12.76	12.87	12.70	12.78	12.78	0.31%	9,720,700
Nov 12, 2025	12.87	12.89	12.63	12.74	12.74	-0.86%	12,222,280
Nov 11, 2025	13.09	13.19	12.84	12.85	12.85	-0.93%	14,356,600