Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.00	17.65	16.81	17.58	17.58	1.56%	68,671,437
May 7, 2026	15.83	17.31	15.66	17.31	17.31	9.97%	63,489,054
May 6, 2026	15.15	15.98	15.15	15.74	15.74	5.78%	27,692,614
Apr 30, 2026	15.22	15.35	14.68	14.88	14.88	-2.04%	19,741,944
Apr 29, 2026	15.14	15.44	15.01	15.19	15.19	-0.59%	14,718,500
Apr 28, 2026	15.59	15.68	15.16	15.28	15.28	-2.74%	20,190,440
Apr 27, 2026	15.66	15.86	15.31	15.71	15.71	0.26%	21,806,507
Apr 24, 2026	15.88	16.16	15.50	15.67	15.67	-1.88%	19,961,837
Apr 23, 2026	16.42	16.55	15.75	15.97	15.97	-3.09%	27,783,150
Apr 22, 2026	16.11	16.75	16.06	16.48	16.48	2.36%	28,060,178
Apr 21, 2026	16.00	16.17	15.85	16.10	16.10	0.37%	20,911,530
Apr 20, 2026	15.76	16.44	15.68	16.04	16.04	1.52%	28,940,824
Apr 17, 2026	15.86	15.98	15.63	15.80	15.80	-0.38%	22,036,871
Apr 16, 2026	15.54	16.01	15.47	15.86	15.86	1.54%	22,217,561
Apr 15, 2026	15.42	15.93	15.30	15.62	15.62	0.58%	33,107,162
Apr 14, 2026	15.22	15.86	15.08	15.53	15.53	2.10%	33,787,264
Apr 13, 2026	14.45	15.42	14.35	15.21	15.21	4.11%	36,562,500
Apr 10, 2026	14.56	14.76	14.36	14.61	14.61	1.25%	30,984,372
Apr 9, 2026	13.41	14.85	13.37	14.43	14.43	5.64%	53,441,757
Apr 8, 2026	13.08	13.67	13.08	13.66	13.66	7.05%	24,674,141
Apr 7, 2026	12.68	12.94	12.64	12.76	12.76	0.87%	13,758,800
Apr 3, 2026	12.80	12.92	12.65	12.65	12.65	-0.63%	12,458,090
Apr 2, 2026	13.20	13.23	12.63	12.73	12.73	-3.85%	18,858,720
Apr 1, 2026	13.15	13.65	13.07	13.24	13.24	4.66%	27,085,000
Mar 31, 2026	13.03	13.13	12.62	12.65	12.65	-3.29%	17,263,910
Mar 30, 2026	12.88	13.10	12.76	13.08	13.08	-0.98%	16,426,510
Mar 27, 2026	12.98	13.39	12.81	13.21	13.21	0.69%	17,074,060
Mar 26, 2026	13.56	13.72	13.05	13.12	13.12	-3.95%	20,977,620
Mar 25, 2026	13.69	13.90	13.51	13.66	13.66	1.56%	29,963,510
Mar 24, 2026	13.50	13.58	12.60	13.45	13.45	-0.15%	37,383,080
Mar 23, 2026	14.01	14.18	13.47	13.47	13.47	-10.02%	35,162,260
Mar 20, 2026	15.95	16.03	14.91	14.97	14.97	-5.73%	37,730,970
Mar 19, 2026	16.00	16.20	15.76	15.88	15.88	-2.70%	30,434,200
Mar 18, 2026	15.71	16.33	15.55	16.32	16.32	5.36%	48,229,860
Mar 17, 2026	16.05	16.11	15.47	15.49	15.49	-4.62%	31,349,740
Mar 16, 2026	15.66	16.30	15.48	16.24	16.24	2.53%	40,483,400
Mar 13, 2026	15.47	16.12	15.40	15.84	15.84	1.60%	30,614,520
Mar 12, 2026	15.71	15.89	15.34	15.59	15.59	-1.08%	18,763,210
Mar 11, 2026	15.70	15.97	15.58	15.76	15.76	0.38%	21,146,710
Mar 10, 2026	15.17	15.73	15.10	15.70	15.70	5.80%	32,143,100
Mar 9, 2026	14.88	14.91	14.29	14.84	14.84	-2.37%	24,949,860
Mar 6, 2026	15.26	15.45	14.91	15.20	15.20	-0.26%	17,262,830
Mar 5, 2026	15.37	15.59	15.12	15.24	15.24	1.33%	19,927,700
Mar 4, 2026	14.77	15.37	14.75	15.04	15.04	0.60%	20,058,750
Mar 3, 2026	15.80	15.87	14.90	14.95	14.95	-5.14%	30,961,280
Mar 2, 2026	15.50	15.99	15.46	15.76	15.76	-1.25%	30,801,760
Feb 27, 2026	16.28	16.28	15.81	15.96	15.96	-3.91%	41,457,470
Feb 26, 2026	15.81	16.80	15.81	16.61	16.61	4.07%	52,348,520
Feb 25, 2026	15.37	15.99	15.30	15.96	15.96	3.77%	34,994,200
Feb 24, 2026	15.26	15.52	15.09	15.38	15.38	2.53%	26,213,840