Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.50	15.26	14.29	15.10	15.10	2.79%	39,394,556
Aug 20, 2026	14.67	14.96	14.39	14.69	14.69	2.01%	36,162,568
Aug 19, 2026	15.15	15.44	14.31	14.40	14.40	-8.69%	50,799,518
Aug 18, 2026	15.80	16.04	15.50	15.77	15.77	0.32%	59,077,950
Aug 17, 2026	15.30	15.75	15.18	15.72	15.72	2.75%	53,923,400
Aug 14, 2026	14.87	15.44	14.64	15.30	15.30	4.65%	56,708,307
Aug 13, 2026	15.18	15.30	14.61	14.62	14.62	-2.66%	44,336,629
Aug 12, 2026	14.71	15.08	14.64	15.02	15.02	1.62%	37,698,983
Aug 11, 2026	14.68	15.09	14.54	14.78	14.78	-0.94%	41,398,956
Aug 10, 2026	15.29	15.40	14.49	14.92	14.92	-1.45%	69,515,293
Aug 7, 2026	14.71	15.37	14.41	15.14	15.14	5.87%	94,286,865
Aug 6, 2026	13.83	14.51	13.81	14.30	14.30	1.56%	64,160,750
Aug 5, 2026	13.30	14.25	13.30	14.08	14.08	5.07%	73,422,800
Aug 4, 2026	12.84	13.48	12.81	13.40	13.40	5.76%	55,598,480
Aug 3, 2026	12.58	12.75	12.31	12.67	12.67	0.56%	35,434,932
Jul 31, 2026	12.88	13.23	12.60	12.60	12.60	3.19%	55,401,794
Jul 30, 2026	12.92	13.13	12.05	12.21	12.21	-6.94%	56,000,850
Jul 29, 2026	12.84	13.35	12.54	13.12	13.12	1.71%	52,933,108
Jul 28, 2026	13.37	13.71	12.77	12.90	12.90	-5.15%	43,845,344
Jul 27, 2026	13.06	13.61	12.72	13.60	13.60	4.29%	38,060,355
Jul 24, 2026	13.20	13.58	12.97	13.04	13.04	-3.62%	32,348,970
Jul 23, 2026	13.61	13.98	13.31	13.53	13.53	-0.07%	41,612,837
Jul 22, 2026	13.59	14.22	13.44	13.54	13.54	-2.03%	64,283,585
Jul 21, 2026	13.01	13.95	11.60	13.82	13.82	8.65%	78,191,317
Jul 20, 2026	14.05	14.20	12.50	12.72	12.72	-7.56%	61,976,762
Jul 17, 2026	15.28	15.39	13.75	13.76	13.76	-9.95%	61,846,471
Jul 16, 2026	15.76	16.26	15.20	15.28	15.28	-3.78%	49,992,281
Jul 15, 2026	17.28	17.34	15.81	15.88	15.88	-6.31%	52,505,905
Jul 14, 2026	16.15	16.96	15.83	16.95	16.95	4.31%	60,314,979
Jul 13, 2026	17.90	18.13	16.25	16.25	16.25	-9.97%	58,729,930
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