Skip to main content
logo
Guangdong Goworld Co., Ltd. (SHE:000823)
China flag China · Delayed Price · Currency is CNY
20.64
-1.39 (-6.31%)
Oct 23, 2026, 3:04 PM CST

Guangdong Goworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202626.2626.2619.8320.6420.64-6.31%121,388,345
Oct 22, 202623.8024.0821.8022.0322.03-8.48%119,680,671
Oct 21, 202624.9625.2823.9124.0724.07-6.01%144,858,694
Oct 20, 202624.0127.1823.9025.6125.613.64%186,202,861
Oct 19, 202624.7825.8723.3624.7124.71-2.18%144,195,067
Oct 16, 202626.2626.6624.5525.2625.26-2.36%161,331,658
Oct 15, 202625.1326.8824.1725.8725.875.38%214,022,931
Oct 14, 202624.5524.5524.1124.5524.559.99%30,215,120
Oct 13, 202621.1422.3221.1422.3222.3210.00%41,291,033
Oct 12, 202620.4421.3120.0020.2920.29-4.88%71,972,928
Oct 9, 202622.6922.9920.4621.3321.33-6.08%99,955,400
Oct 8, 202623.6023.7722.5322.7122.71-2.45%75,250,535
Sep 30, 202624.5024.6023.0623.2823.28-4.59%124,205,816
Sep 29, 202622.3224.4022.3224.4024.4010.01%116,401,444
Sep 28, 202624.0024.3922.0322.1822.18-9.40%160,154,483
Sep 24, 202626.1026.6224.4824.4824.48-10.00%129,436,050
Sep 23, 202625.1527.7424.6627.2027.207.85%223,684,800
Sep 22, 202625.0026.4624.2425.2225.220.08%203,623,500
Sep 21, 202623.2625.7222.8625.2025.207.78%181,402,590
Sep 18, 202624.4224.6122.0123.3823.38-3.47%156,569,578
Sep 17, 202624.3925.0723.7624.2224.22-3.58%145,841,685
Sep 16, 202623.0225.5023.0225.1225.125.10%204,960,122
Sep 15, 202623.0024.8922.8023.9023.905.61%240,543,757
Sep 14, 202620.8022.6320.7922.6322.6310.01%114,544,692
Sep 11, 202618.6320.5718.2020.5720.5710.00%183,030,616
Sep 10, 202616.8018.7016.6718.7018.7010.00%154,274,626
Sep 9, 202617.0517.2916.5717.0017.002.84%120,115,799
Sep 8, 202617.2317.5316.3716.5316.533.70%150,070,937
Sep 7, 202614.7215.9414.7115.9415.9410.01%53,100,747
Sep 4, 202615.1015.4214.3414.4914.49-3.27%36,351,568
Sep 3, 202615.2115.3514.7714.9814.98-0.73%25,459,567
Sep 2, 202615.2515.3914.9815.0915.09-2.08%27,181,885
Sep 1, 202615.7815.8615.3015.4115.41-2.59%32,106,532
Aug 31, 202615.0615.8815.0515.8215.822.93%44,216,352
Aug 28, 202615.6015.9315.3715.3715.37-2.10%48,381,895
Aug 27, 202614.7915.7214.7915.7015.706.59%53,913,288
Aug 26, 202614.9915.0014.4414.7314.73-0.87%24,036,040
Aug 25, 202614.3014.9814.0314.8614.861.43%32,937,980
Aug 24, 202615.0515.2014.1614.6514.65-2.98%36,954,941
Aug 21, 202614.5015.2614.2915.1015.102.79%39,394,556
Aug 20, 202614.6714.9614.3914.6914.692.01%36,162,568
Aug 19, 202615.1515.4414.3114.4014.40-8.69%50,799,518
Aug 18, 202615.8016.0415.5015.7715.770.32%59,077,950
Aug 17, 202615.3015.7515.1815.7215.722.75%53,923,400
Aug 14, 202614.8715.4414.6415.3015.304.65%56,708,307
Aug 13, 202615.1815.3014.6114.6214.62-2.66%44,336,629
Aug 12, 202614.7115.0814.6415.0215.021.62%37,698,983
Aug 11, 202614.6815.0914.5414.7814.78-0.94%41,398,956
Aug 10, 202615.2915.4014.4914.9214.92-1.45%69,515,293
Aug 7, 202614.7115.3714.4115.1415.145.87%94,286,865