Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.27	19.82	18.03	18.05	18.05	-5.94%	79,930,453
Jul 9, 2026	18.84	19.25	17.90	19.19	19.19	3.84%	71,274,813
Jul 8, 2026	19.31	19.80	18.40	18.48	18.48	-4.35%	62,102,411
Jul 7, 2026	20.06	20.45	18.94	19.32	19.32	-3.74%	57,324,781
Jul 6, 2026	22.17	22.51	19.97	20.07	20.07	-9.55%	80,148,247
Jul 3, 2026	23.19	23.39	22.03	22.19	22.19	-5.17%	86,470,022
Jul 2, 2026	24.76	24.92	23.40	23.40	23.40	-10.00%	109,968,830
Jul 1, 2026	25.65	28.22	25.26	26.00	26.00	1.36%	165,910,260
Jun 30, 2026	25.83	26.23	24.15	25.65	25.65	-1.12%	134,061,598
Jun 29, 2026	28.67	29.77	25.61	25.94	25.94	-8.85%	161,004,782
Jun 26, 2026	28.46	28.46	27.23	28.46	28.46	10.01%	106,240,000
Jun 25, 2026	24.99	25.87	24.51	25.87	25.87	9.99%	49,521,040
Jun 24, 2026	20.54	23.52	20.54	23.52	23.52	10.01%	129,444,500
Jun 23, 2026	24.68	25.00	21.38	21.38	21.38	-10.02%	119,698,700
Jun 22, 2026	21.84	23.76	21.84	23.76	23.76	10.00%	117,301,700
Jun 18, 2026	22.46	22.49	21.21	21.60	21.60	-2.31%	113,824,800
Jun 17, 2026	19.90	22.11	19.88	22.11	22.11	10.00%	69,444,270
Jun 16, 2026	19.87	20.67	19.60	20.10	20.10	0.05%	110,624,800
Jun 15, 2026	18.32	20.09	18.32	20.09	20.09	10.02%	73,748,400
Jun 12, 2026	19.30	20.33	18.25	18.26	18.26	-4.40%	125,578,344
Jun 11, 2026	17.44	19.57	16.81	19.10	19.10	6.88%	118,401,910
Jun 10, 2026	18.10	18.97	17.73	17.87	17.87	-3.92%	104,246,388
Jun 9, 2026	17.41	18.79	17.15	18.60	18.60	8.84%	107,998,537
Jun 8, 2026	16.60	17.80	16.28	17.09	17.09	-2.95%	67,515,834
Jun 5, 2026	17.30	18.17	16.77	17.61	17.61	1.15%	99,387,158
Jun 4, 2026	16.81	17.56	16.45	17.41	17.41	2.53%	84,576,463
Jun 3, 2026	16.06	17.84	16.05	16.98	16.98	4.69%	100,354,175
Jun 2, 2026	15.78	16.67	15.78	16.22	16.22	1.95%	52,069,559
Jun 1, 2026	15.87	16.77	15.58	15.91	15.91	-2.15%	52,709,840
May 29, 2026	17.00	17.20	16.05	16.26	16.26	-4.35%	68,944,034
May 28, 2026	16.02	17.06	15.88	17.00	17.00	4.55%	72,839,831
May 27, 2026	16.68	16.68	15.80	16.26	16.26	-3.62%	63,485,099
May 26, 2026	15.99	16.88	15.80	16.87	16.87	3.31%	72,127,650
May 25, 2026	16.45	16.87	16.00	16.33	16.33	-0.37%	51,354,432
May 22, 2026	15.69	16.43	15.51	16.39	16.39	7.62%	45,445,510
May 21, 2026	16.11	16.46	15.18	15.23	15.23	-3.85%	43,433,680
May 20, 2026	15.96	16.17	15.54	15.84	15.84	-0.69%	26,094,585
May 19, 2026	16.17	16.20	15.52	15.95	15.95	-1.91%	26,452,913
May 18, 2026	16.08	16.50	15.85	16.26	16.26	-0.12%	25,277,754
May 15, 2026	16.90	17.10	16.10	16.28	16.28	-3.33%	35,363,030
May 14, 2026	17.40	17.58	16.80	16.84	16.84	-3.72%	35,128,100
May 13, 2026	16.85	17.76	16.59	17.49	17.49	3.19%	61,168,620
May 12, 2026	17.32	17.44	16.66	16.95	16.95	-2.14%	39,058,470
May 11, 2026	17.41	17.66	17.12	17.52	17.32	-0.34%	42,323,440
May 8, 2026	17.00	17.65	16.81	17.58	17.38	1.56%	68,671,430
May 7, 2026	15.83	17.31	15.66	17.31	17.11	9.97%	63,489,050
May 6, 2026	15.15	15.98	15.15	15.74	15.56	5.78%	27,692,610
Apr 30, 2026	15.22	15.35	14.68	14.88	14.71	-2.04%	19,741,940
Apr 29, 2026	15.14	15.44	15.01	15.19	15.02	-0.59%	14,718,500
Apr 28, 2026	15.59	15.68	15.16	15.28	15.11	-2.74%	20,190,440