Skip to main content
Guangdong Goworld Co., Ltd. (SHE:000823)
China flag China · Delayed Price · Currency is CNY
14.84
-0.36 (-2.37%)
Mar 9, 2026, 3:04 PM CST

Guangdong Goworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2615.2614.2914.60--3.95%19,136,601
Mar 6, 202615.2615.4514.9115.2015.20-0.26%17,262,830
Mar 5, 202615.3715.5915.1215.2415.241.33%19,927,700
Mar 4, 202614.7715.3714.7515.0415.040.60%20,058,750
Mar 3, 202615.8015.8714.9014.9514.95-5.14%30,961,280
Mar 2, 202615.5015.9915.4615.7615.76-1.25%30,801,760
Feb 27, 202616.2816.2815.8115.9615.96-3.91%41,457,470
Feb 26, 202615.8116.8015.8116.6116.614.07%52,348,520
Feb 25, 202615.3715.9915.3015.9615.963.77%34,994,200
Feb 24, 202615.2615.5215.0915.3815.382.53%26,213,840
Feb 13, 202614.9015.2314.9015.0015.000.20%21,952,370
Feb 12, 202614.8015.0814.8014.9714.970.27%16,981,800
Feb 11, 202614.8215.2014.7714.9314.930.81%24,543,460
Feb 10, 202614.2715.2714.2414.8114.813.78%39,353,110
Feb 9, 202614.1714.3414.1314.2714.272.51%16,120,609
Feb 6, 202613.8714.2713.7913.9213.92-0.43%15,718,470
Feb 5, 202614.2114.3813.8813.9813.98-2.65%16,212,690
Feb 4, 202614.4114.4514.1414.3614.36-1.24%16,487,920
Feb 3, 202614.1514.5814.1214.5414.544.01%24,786,422
Feb 2, 202614.1514.4513.9513.9813.98-2.03%15,431,740
Jan 30, 202614.1714.4213.8414.2714.270.49%19,321,470
Jan 29, 202614.7414.7514.1814.2014.20-4.25%26,012,410
Jan 28, 202614.7215.0014.7014.8314.830.14%19,158,060
Jan 27, 202614.7814.8614.1614.8114.81-0.07%22,885,720
Jan 26, 202615.0615.0614.6214.8214.82-0.80%23,789,430
Jan 23, 202615.0915.0914.8514.9414.94-1.97%34,828,590
Jan 22, 202614.8915.3514.8115.2415.244.46%46,630,250
Jan 21, 202614.1614.6714.1014.5914.591.74%28,417,860
Jan 20, 202614.6614.7014.1814.3414.34-3.43%35,987,395
Jan 19, 202614.3614.9714.2614.8514.853.48%43,411,110
Jan 16, 202614.2814.4314.0314.3514.351.20%25,598,950
Jan 15, 202613.9814.1913.8714.1814.180.71%18,889,530
Jan 14, 202614.0114.2813.8814.0814.080.50%28,290,900
Jan 13, 202614.5214.5213.9314.0114.01-3.58%33,757,930
Jan 12, 202614.3814.5614.2714.5314.531.82%34,764,790
Jan 9, 202614.1814.4014.0714.2714.271.13%27,891,800
Jan 8, 202614.0814.2913.9614.1114.11-0.21%26,067,500
Jan 7, 202613.8714.2613.8714.1414.141.80%32,022,150
Jan 6, 202613.8813.9913.7113.8913.89-24,704,480
Jan 5, 202613.7513.9213.6413.8913.892.43%21,058,300
Dec 31, 202513.7613.8013.5313.5613.56-1.24%14,588,790
Dec 30, 202513.8513.9713.6813.7313.73-1.36%18,582,190
Dec 29, 202513.7014.0513.6813.9213.921.53%26,241,838
Dec 26, 202513.9113.9413.6113.7113.71-1.86%22,888,275
Dec 25, 202514.0314.0713.8413.9713.97-1.27%25,208,580
Dec 24, 202513.7014.2213.6214.1514.153.21%29,341,340
Dec 23, 202513.7913.9513.6013.7113.71-0.07%29,409,500
Dec 22, 202513.1113.8013.1113.7213.725.30%39,949,910
Dec 19, 202513.2013.2813.0113.0313.03-0.38%24,747,282
Dec 18, 202513.2513.3613.0813.0813.08-2.39%23,245,990
Dec 17, 202513.0413.4412.8013.4013.402.76%32,161,760
Dec 16, 202513.3813.4712.9413.0413.04-2.32%35,200,887
Dec 15, 202513.6213.7513.3313.3513.35-4.23%56,681,880
Dec 12, 202514.3014.5413.9413.9413.94-10.01%57,875,300
Dec 11, 202515.8915.9715.3915.4915.49-2.46%40,147,190
Dec 10, 202515.9616.3515.5815.8815.88-0.50%72,066,300
Dec 9, 202514.5115.9614.4715.9615.969.99%57,683,542
Dec 8, 202514.6314.7514.1914.5114.510.83%47,990,350
Dec 5, 202513.6214.7713.5214.3914.393.30%74,487,124
Dec 4, 202512.8614.1612.6713.9313.938.24%70,359,180
Dec 3, 202512.8213.1112.7812.8712.870.86%21,056,520
Dec 2, 202512.7512.9412.7112.7612.76-1.09%15,072,112
Dec 1, 202512.3313.2012.3112.9012.904.88%25,605,513
Nov 28, 202512.3712.3812.2012.3012.30-0.73%9,719,025
Nov 27, 202512.0712.5812.0712.3912.392.65%17,174,790
Nov 26, 202512.0812.2311.9912.0712.07-0.17%9,454,282
Nov 25, 202511.9612.2811.9612.0912.091.77%12,015,700
Nov 24, 202511.7811.9611.7411.8811.881.89%8,582,887
Nov 21, 202512.0812.1511.6311.6611.66-4.43%14,131,570
Nov 20, 202512.2912.4212.1712.2012.200.16%8,651,500
Nov 19, 202512.4212.4412.1012.1812.18-1.77%10,737,200
Nov 18, 202512.4412.4612.3012.4012.40-0.24%7,840,884
Nov 17, 202512.5312.5712.3912.4312.43-0.64%9,322,100
Nov 14, 202512.6812.7112.5112.5112.51-2.11%11,097,660
Nov 13, 202512.7612.8712.7012.7812.780.31%9,720,700
Nov 12, 202512.8712.8912.6312.7412.74-0.86%12,222,280
Nov 11, 202513.0913.1912.8412.8512.85-0.93%14,356,600
Nov 10, 202513.0913.2012.8212.9712.97-0.99%14,467,360
Nov 7, 202513.1613.4813.0313.1013.10-1.43%19,903,110
Nov 6, 202512.9513.3312.8213.2913.293.18%18,517,080
Nov 5, 202512.7012.9312.6212.8812.880.63%10,593,730
Nov 4, 202512.9913.0212.6912.8012.80-1.39%13,789,520
Nov 3, 202512.9812.9812.6212.9812.98-0.08%16,476,860
Oct 31, 202513.2013.3012.9612.9912.99-1.44%19,701,220
Oct 30, 202513.5213.5313.1513.1813.18-3.16%18,085,660
Oct 29, 202513.6613.8013.3413.6113.61-2.30%25,981,340
Oct 28, 202513.7014.0213.6313.9313.930.65%20,642,700
Oct 27, 202513.6313.9013.4813.8413.842.82%24,852,130
Oct 24, 202512.9013.4812.8013.4613.465.57%27,557,910
Oct 23, 202512.6612.7812.4312.7512.750.31%11,098,400
Oct 22, 202512.7112.8512.6212.7112.71-0.94%11,934,590
Oct 21, 202512.4712.9312.3812.8312.833.55%18,887,300
Oct 20, 202512.2712.5412.2512.3912.392.91%17,397,310
Oct 17, 202512.6712.7212.0212.0412.04-5.35%25,427,910
Oct 16, 202512.9812.9812.6412.7212.72-2.08%14,747,900
Oct 15, 202512.7913.0312.5812.9912.991.96%17,232,780
Oct 14, 202513.3413.4812.7012.7412.74-3.34%26,904,200
Oct 13, 202512.9213.2212.6813.1813.18-3.87%34,403,500
Oct 10, 202514.0814.0813.5213.7113.71-2.83%27,813,620
Oct 9, 202514.1014.6614.0914.1114.111.66%29,494,890