Skip to main content
Guangdong Goworld Co., Ltd. (SHE:000823)
China flag China · Delayed Price · Currency is CNY
15.19
-0.09 (-0.59%)
Apr 29, 2026, 3:04 PM CST

Guangdong Goworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.1415.4415.0115.1915.19-0.59%14,718,500
Apr 28, 202615.5915.6815.1615.2815.28-2.74%20,190,440
Apr 27, 202615.6615.8615.3115.7115.710.26%21,806,507
Apr 24, 202615.8816.1615.5015.6715.67-1.88%19,961,837
Apr 23, 202616.4216.5515.7515.9715.97-3.09%27,783,150
Apr 22, 202616.1116.7516.0616.4816.482.36%28,060,178
Apr 21, 202616.0016.1715.8516.1016.100.37%20,911,530
Apr 20, 202615.7616.4415.6816.0416.041.52%28,940,824
Apr 17, 202615.8615.9815.6315.8015.80-0.38%22,036,871
Apr 16, 202615.5416.0115.4715.8615.861.54%22,217,561
Apr 15, 202615.4215.9315.3015.6215.620.58%33,107,162
Apr 14, 202615.2215.8615.0815.5315.532.10%33,787,264
Apr 13, 202614.4515.4214.3515.2115.214.11%36,562,500
Apr 10, 202614.5614.7614.3614.6114.611.25%30,984,372
Apr 9, 202613.4114.8513.3714.4314.435.64%53,441,757
Apr 8, 202613.0813.6713.0813.6613.667.05%24,674,141
Apr 7, 202612.6812.9412.6412.7612.760.87%13,758,800
Apr 3, 202612.8012.9212.6512.6512.65-0.63%12,458,090
Apr 2, 202613.2013.2312.6312.7312.73-3.85%18,858,720
Apr 1, 202613.1513.6513.0713.2413.244.66%27,085,000
Mar 31, 202613.0313.1312.6212.6512.65-3.29%17,263,910
Mar 30, 202612.8813.1012.7613.0813.08-0.98%16,426,510
Mar 27, 202612.9813.3912.8113.2113.210.69%17,074,060
Mar 26, 202613.5613.7213.0513.1213.12-3.95%20,977,620
Mar 25, 202613.6913.9013.5113.6613.661.56%29,963,510
Mar 24, 202613.5013.5812.6013.4513.45-0.15%37,383,080
Mar 23, 202614.0114.1813.4713.4713.47-10.02%35,162,260
Mar 20, 202615.9516.0314.9114.9714.97-5.73%37,730,970
Mar 19, 202616.0016.2015.7615.8815.88-2.70%30,434,200
Mar 18, 202615.7116.3315.5516.3216.325.36%48,229,860
Mar 17, 202616.0516.1115.4715.4915.49-4.62%31,349,740
Mar 16, 202615.6616.3015.4816.2416.242.53%40,483,400
Mar 13, 202615.4716.1215.4015.8415.841.60%30,614,520
Mar 12, 202615.7115.8915.3415.5915.59-1.08%18,763,210
Mar 11, 202615.7015.9715.5815.7615.760.38%21,146,710
Mar 10, 202615.1715.7315.1015.7015.705.80%32,143,100
Mar 9, 202614.8814.9114.2914.8414.84-2.37%24,949,860
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