Skip to main content
logo
Guangdong Goworld Co., Ltd. (SHE:000823)
China flag China · Delayed Price · Currency is CNY
21.60
-0.51 (-2.31%)
Jun 18, 2026, 3:04 PM CST

Guangdong Goworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.4622.4921.2121.6021.60-2.31%113,824,800
Jun 17, 202619.9022.1119.8822.1122.1110.00%69,444,270
Jun 16, 202619.8720.6719.6020.1020.100.05%110,624,800
Jun 15, 202618.3220.0918.3220.0920.0910.02%73,748,400
Jun 12, 202619.3020.3318.2518.2618.26-4.40%125,578,344
Jun 11, 202617.4419.5716.8119.1019.106.88%118,401,910
Jun 10, 202618.1018.9717.7317.8717.87-3.92%104,246,388
Jun 9, 202617.4118.7917.1518.6018.608.84%107,998,537
Jun 8, 202616.6017.8016.2817.0917.09-2.95%67,515,834
Jun 5, 202617.3018.1716.7717.6117.611.15%99,387,158
Jun 4, 202616.8117.5616.4517.4117.412.53%84,576,463
Jun 3, 202616.0617.8416.0516.9816.984.69%100,354,175
Jun 2, 202615.7816.6715.7816.2216.221.95%52,069,559
Jun 1, 202615.8716.7715.5815.9115.91-2.15%52,709,840
May 29, 202617.0017.2016.0516.2616.26-4.35%68,944,034
May 28, 202616.0217.0615.8817.0017.004.55%72,839,831
May 27, 202616.6816.6815.8016.2616.26-3.62%63,485,099
May 26, 202615.9916.8815.8016.8716.873.31%72,127,650
May 25, 202616.4516.8716.0016.3316.33-0.37%51,354,432
May 22, 202615.6916.4315.5116.3916.397.62%45,445,510
May 21, 202616.1116.4615.1815.2315.23-3.85%43,433,680
May 20, 202615.9616.1715.5415.8415.84-0.69%26,094,585
May 19, 202616.1716.2015.5215.9515.95-1.91%26,452,913
May 18, 202616.0816.5015.8516.2616.26-0.12%25,277,754
May 15, 202616.9017.1016.1016.2816.28-3.33%35,363,030
May 14, 202617.4017.5816.8016.8416.84-3.72%35,128,100
May 13, 202616.8517.7616.5917.4917.493.19%61,168,620
May 12, 202617.3217.4416.6616.9516.95-2.14%39,058,470
May 11, 202617.4117.6617.1217.5217.32-0.34%42,323,440
May 8, 202617.0017.6516.8117.5817.381.56%68,671,430
May 7, 202615.8317.3115.6617.3117.119.97%63,489,050
May 6, 202615.1515.9815.1515.7415.565.78%27,692,610
Apr 30, 202615.2215.3514.6814.8814.71-2.04%19,741,940
Apr 29, 202615.1415.4415.0115.1915.02-0.59%14,718,500
Apr 28, 202615.5915.6815.1615.2815.11-2.74%20,190,440
Apr 27, 202615.6615.8615.3115.7115.530.26%21,806,500
Apr 24, 202615.8816.1615.5015.6715.49-1.88%19,961,830
Apr 23, 202616.4216.5515.7515.9715.79-3.09%27,783,150
Apr 22, 202616.1116.7516.0616.4816.292.36%28,060,170
Apr 21, 202616.0016.1715.8516.1015.920.37%20,911,530
Apr 20, 202615.7616.4415.6816.0415.861.52%28,940,820
Apr 17, 202615.8615.9815.6315.8015.62-0.38%22,036,870
Apr 16, 202615.5416.0115.4715.8615.681.54%22,217,560
Apr 15, 202615.4215.9315.3015.6215.440.58%33,107,160
Apr 14, 202615.2215.8615.0815.5315.352.10%33,787,260
Apr 13, 202614.4515.4214.3515.2115.044.11%36,562,500
Apr 10, 202614.5614.7614.3614.6114.441.25%30,984,370
Apr 9, 202613.4114.8513.3714.4314.275.64%53,441,750
Apr 8, 202613.0813.6713.0813.6613.507.05%24,674,140
Apr 7, 202612.6812.9412.6412.7612.610.87%13,758,800