Guangdong Goworld Co., Ltd. - 000823.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.64	13.84	13.84	13.99	13.64	28.42M
August 21, 2025	14.09	13.69	13.69	14.1	13.6	37.72M
August 20, 2025	13.73	14.08	14.08	14.23	13.59	43.69M
August 19, 2025	13.92	13.83	13.83	14	13.66	38.88M
August 18, 2025	13.82	13.84	13.84	13.96	13.57	39.03M
August 15, 2025	13.32	13.6	13.6	13.87	13.27	45.42M
August 14, 2025	14	13.25	13.25	14.04	13.24	59.95M
August 13, 2025	13.83	14.1	14.1	14.27	13.7	68.32M
August 12, 2025	14.56	13.82	13.82	14.56	13.63	82.4M
August 11, 2025	13.02	14.28	14.28	14.28	12.92	74.16M
August 08, 2025	12.61	12.98	12.98	13.43	12.49	44.87M
August 07, 2025	12.75	12.66	12.66	13.3	12.4	29.06M
August 06, 2025	12.69	12.74	12.74	13.15	12.53	30.71M
August 05, 2025	12.76	12.71	12.71	12.85	12.59	20.7M
August 04, 2025	12.58	12.7	12.7	12.76	12.42	24.12M
August 01, 2025	12.88	12.69	12.69	13.13	12.6	27.21M
July 31, 2025	12.91	12.99	12.99	13.42	12.91	45.42M
July 30, 2025	13.03	12.91	12.91	13.1	12.73	25.82M
July 29, 2025	12.76	13	13	13	12.7	35.41M
July 28, 2025	12.3	12.84	12.84	12.99	12.29	51.77M
July 25, 2025	12.2	12.21	12.21	12.3	12.15	15.53M
July 24, 2025	12.22	12.19	12.19	12.44	12.17	21.2M
July 23, 2025	12.35	12.18	12.18	12.45	12.14	22.43M
July 22, 2025	12.55	12.44	12.44	12.68	12.36	22.97M
July 21, 2025	12.36	12.64	12.64	12.74	12.27	29.38M
July 18, 2025	12.63	12.37	12.37	12.7	12.29	30.67M
July 17, 2025	12.22	12.68	12.68	12.9	12.12	51.8M
July 16, 2025	12.39	12.11	12.11	12.44	12.07	33.67M
July 15, 2025	12.74	12.41	12.41	12.83	12.31	45.88M
July 14, 2025	12.37	12.86	12.86	13.12	12.37	56.9M
July 11, 2025	12.62	12.33	12.33	12.67	12.26	44.98M
July 10, 2025	12.89	12.68	12.68	13.02	12.53	49.47M
July 09, 2025	13.18	12.95	12.95	13.46	12.91	96.9M
July 08, 2025	11.88	13.08	13.08	13.08	11.76	85.78M
July 07, 2025	12	11.89	11.89	12.1	11.7	24.35M
July 04, 2025	12.26	12.08	12.08	12.44	12.05	40.24M
July 03, 2025	11.5	12.29	12.29	12.35	11.5	46.39M
July 02, 2025	11.86	11.49	11.49	11.96	11.42	27.88M
July 01, 2025	11.75	11.97	11.97	12.24	11.68	35.07M
June 30, 2025	11.38	11.85	11.85	11.85	11.36	28.72M
June 27, 2025	11.11	11.32	11.32	11.5	11.05	18.85M
June 26, 2025	11.1	11.15	11.15	11.34	11.08	15.94M
June 25, 2025	11.12	11.13	11.13	11.18	11.04	15.12M
June 24, 2025	11.04	11.1	11.1	11.15	11	16.93M
June 23, 2025	10.78	10.97	10.97	11	10.75	15.89M
June 20, 2025	10.94	10.89	10.89	11.08	10.79	16.39M
June 19, 2025	11.06	10.95	10.95	11.3	10.9	27.84M
June 18, 2025	10.68	11.05	11.05	11.12	10.65	27.24M
June 17, 2025	10.67	10.74	10.74	10.76	10.6	9.62M
June 16, 2025	10.45	10.64	10.64	10.75	10.45	10.39M
June 13, 2025	10.62	10.43	10.43	10.69	10.4	12.07M
June 12, 2025	10.59	10.65	10.65	10.8	10.55	10.02M
June 11, 2025	10.47	10.6	10.6	10.78	10.46	11.26M
June 10, 2025	10.55	10.51	10.51	10.61	10.34	10.37M
June 09, 2025	10.53	10.54	10.54	10.62	10.5	7.93M
June 06, 2025	10.5	10.51	10.51	10.63	10.42	9.01M
June 05, 2025	10.33	10.53	10.53	10.56	10.23	12.69M
June 04, 2025	10.25	10.33	10.33	10.36	10.21	7.52M
June 03, 2025	10.25	10.21	10.21	10.29	10.18	7.65M
May 30, 2025	10.42	10.26	10.26	10.46	10.23	9.26M

Guangdong Goworld Co., Ltd. (000823.SZ) SHZ