Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.50	19.03	16.50	17.41	17.41	-8.56%	109,865,599
Nov 12, 2026	18.89	19.75	18.56	19.04	19.04	0.21%	169,397,158
Nov 11, 2026	18.32	19.09	18.19	19.00	19.00	3.04%	158,508,083
Nov 10, 2026	18.99	19.49	18.28	18.44	18.44	3.25%	151,649,867
Nov 9, 2026	16.50	17.86	16.31	17.86	17.86	9.98%	88,120,167
Nov 6, 2026	16.50	16.85	15.85	16.24	16.24	-7.52%	86,587,651
Nov 5, 2026	16.95	18.08	16.88	17.56	17.56	-1.68%	129,061,631
Nov 4, 2026	16.66	18.13	16.08	17.86	17.86	7.07%	142,547,344
Nov 3, 2026	16.86	17.74	16.50	16.68	16.68	-3.47%	95,439,075
Nov 2, 2026	17.54	18.28	16.74	17.28	17.28	0.47%	122,707,890
Oct 30, 2026	15.71	18.18	15.32	17.20	17.20	4.05%	158,970,312
Oct 29, 2026	17.62	18.23	16.45	16.53	16.53	-9.13%	94,511,405
Oct 28, 2026	18.38	18.65	17.90	18.19	18.19	2.19%	100,496,663
Oct 27, 2026	18.89	18.97	17.72	17.80	17.80	-4.81%	83,956,962
Oct 26, 2026	20.01	20.12	18.59	18.70	18.70	-9.40%	96,439,607
Oct 23, 2026	21.22	21.69	19.83	20.64	20.64	-6.31%	119,170,945
Oct 22, 2026	23.80	24.08	21.80	22.03	22.03	-8.48%	119,680,671
Oct 21, 2026	24.96	25.28	23.91	24.07	24.07	-6.01%	144,858,694
Oct 20, 2026	24.01	27.18	23.90	25.61	25.61	3.64%	186,202,861
Oct 19, 2026	24.78	25.87	23.36	24.71	24.71	-2.18%	144,195,067
Oct 16, 2026	26.26	26.66	24.55	25.26	25.26	-2.36%	161,331,658
Oct 15, 2026	25.13	26.88	24.17	25.87	25.87	5.38%	214,022,931
Oct 14, 2026	24.55	24.55	24.11	24.55	24.55	9.99%	30,215,120
Oct 13, 2026	21.14	22.32	21.14	22.32	22.32	10.00%	41,291,033
Oct 12, 2026	20.44	21.31	20.00	20.29	20.29	-4.88%	71,972,928
Oct 9, 2026	22.69	22.99	20.46	21.33	21.33	-6.08%	99,955,400
Oct 8, 2026	23.60	23.77	22.53	22.71	22.71	-2.45%	75,250,535
Sep 30, 2026	24.50	24.60	23.06	23.28	23.28	-4.59%	124,205,816
Sep 29, 2026	22.32	24.40	22.32	24.40	24.40	10.01%	116,401,444
Sep 28, 2026	24.00	24.39	22.03	22.18	22.18	-9.40%	160,154,483
Sep 24, 2026	26.10	26.62	24.48	24.48	24.48	-10.00%	129,436,050
Sep 23, 2026	25.15	27.74	24.66	27.20	27.20	7.85%	223,684,800
Sep 22, 2026	25.00	26.46	24.24	25.22	25.22	0.08%	203,623,500
Sep 21, 2026	23.26	25.72	22.86	25.20	25.20	7.78%	181,402,590
Sep 18, 2026	24.42	24.61	22.01	23.38	23.38	-3.47%	156,569,578
Sep 17, 2026	24.39	25.07	23.76	24.22	24.22	-3.58%	145,841,685
Sep 16, 2026	23.02	25.50	23.02	25.12	25.12	5.10%	204,960,122
Sep 15, 2026	23.00	24.89	22.80	23.90	23.90	5.61%	240,543,757
Sep 14, 2026	20.80	22.63	20.79	22.63	22.63	10.01%	114,544,692
Sep 11, 2026	18.63	20.57	18.20	20.57	20.57	10.00%	183,030,616
Sep 10, 2026	16.80	18.70	16.67	18.70	18.70	10.00%	154,274,626
Sep 9, 2026	17.05	17.29	16.57	17.00	17.00	2.84%	120,115,799
Sep 8, 2026	17.23	17.53	16.37	16.53	16.53	3.70%	150,070,937
Sep 7, 2026	14.72	15.94	14.71	15.94	15.94	10.01%	53,100,747
Sep 4, 2026	15.10	15.42	14.34	14.49	14.49	-3.27%	36,351,568
Sep 3, 2026	15.21	15.35	14.77	14.98	14.98	-0.73%	25,459,567
Sep 2, 2026	15.25	15.39	14.98	15.09	15.09	-2.08%	27,181,885
Sep 1, 2026	15.78	15.86	15.30	15.41	15.41	-2.59%	32,106,532
Aug 31, 2026	15.06	15.88	15.05	15.82	15.82	2.93%	44,216,352
Aug 28, 2026	15.60	15.93	15.37	15.37	15.37	-2.10%	48,381,895