Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	15.66	15.86	15.31	15.71	15.53	0.26%	21,806,500
Apr 24, 2026	15.88	16.16	15.50	15.67	15.49	-1.88%	19,961,830
Apr 23, 2026	16.42	16.55	15.75	15.97	15.79	-3.09%	27,783,150
Apr 22, 2026	16.11	16.75	16.06	16.48	16.29	2.36%	28,060,170
Apr 21, 2026	16.00	16.17	15.85	16.10	15.92	0.37%	20,911,530
Apr 20, 2026	15.76	16.44	15.68	16.04	15.86	1.52%	28,940,820
Apr 17, 2026	15.86	15.98	15.63	15.80	15.62	-0.38%	22,036,870
Apr 16, 2026	15.54	16.01	15.47	15.86	15.68	1.54%	22,217,560
Apr 15, 2026	15.42	15.93	15.30	15.62	15.44	0.58%	33,107,160
Apr 14, 2026	15.22	15.86	15.08	15.53	15.35	2.10%	33,787,260
Apr 13, 2026	14.45	15.42	14.35	15.21	15.04	4.11%	36,562,500
Apr 10, 2026	14.56	14.76	14.36	14.61	14.44	1.25%	30,984,370
Apr 9, 2026	13.41	14.85	13.37	14.43	14.27	5.64%	53,441,750
Apr 8, 2026	13.08	13.67	13.08	13.66	13.50	7.05%	24,674,140
Apr 7, 2026	12.68	12.94	12.64	12.76	12.61	0.87%	13,758,800
Apr 3, 2026	12.80	12.92	12.65	12.65	12.51	-0.63%	12,458,090
Apr 2, 2026	13.20	13.23	12.63	12.73	12.58	-3.85%	18,858,720
Apr 1, 2026	13.15	13.65	13.07	13.24	13.09	4.66%	27,085,000
Mar 31, 2026	13.03	13.13	12.62	12.65	12.51	-3.29%	17,263,910
Mar 30, 2026	12.88	13.10	12.76	13.08	12.93	-0.98%	16,426,510
Mar 27, 2026	12.98	13.39	12.81	13.21	13.06	0.69%	17,074,060
Mar 26, 2026	13.56	13.72	13.05	13.12	12.97	-3.95%	20,977,620
Mar 25, 2026	13.69	13.90	13.51	13.66	13.50	1.56%	29,963,510
Mar 24, 2026	13.50	13.58	12.60	13.45	13.30	-0.15%	37,383,080
Mar 23, 2026	14.01	14.18	13.47	13.47	13.32	-10.02%	35,162,260
Mar 20, 2026	15.95	16.03	14.91	14.97	14.80	-5.73%	37,730,970
Mar 19, 2026	16.00	16.20	15.76	15.88	15.70	-2.70%	30,434,200
Mar 18, 2026	15.71	16.33	15.55	16.32	16.13	5.36%	48,229,860
Mar 17, 2026	16.05	16.11	15.47	15.49	15.31	-4.62%	31,349,740