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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	14.16	14.59	14.59	14.67	14.1	28.42M
January 20, 2026	14.66	14.34	14.34	14.7	14.18	36.35M
January 19, 2026	14.36	14.85	14.85	14.97	14.26	43.41M
January 16, 2026	14.28	14.35	14.35	14.43	14.03	26.03M
January 15, 2026	13.98	14.18	14.18	14.19	13.87	19.5M
January 14, 2026	14.01	14.08	14.08	14.28	13.88	28.29M
January 13, 2026	14.52	14.01	14.01	14.52	13.93	33.76M
January 12, 2026	14.38	14.53	14.53	14.56	14.27	35.04M
January 09, 2026	14.18	14.27	14.27	14.4	14.07	28.24M
January 08, 2026	14.08	14.11	14.11	14.29	13.96	26.26M
January 07, 2026	13.87	14.14	14.14	14.26	13.87	32.02M
January 06, 2026	13.88	13.89	13.89	13.99	13.71	24.94M
January 05, 2026	13.75	13.89	13.89	13.92	13.64	21.06M
December 31, 2025	13.76	13.56	13.56	13.8	13.53	14.74M
December 30, 2025	13.85	13.73	13.73	13.97	13.68	18.58M
December 29, 2025	13.7	13.92	13.92	14.05	13.68	26.24M
December 26, 2025	13.91	13.71	13.71	13.94	13.61	22.89M
December 25, 2025	14.03	13.97	13.97	14.07	13.84	25.21M
December 24, 2025	13.7	14.15	14.15	14.22	13.62	29.63M
December 23, 2025	13.79	13.71	13.71	13.95	13.6	29.68M
December 22, 2025	13.11	13.72	13.72	13.8	13.11	39.95M
December 19, 2025	13.2	13.03	13.03	13.28	13.01	24.99M
December 18, 2025	13.25	13.08	13.08	13.36	13.08	23.55M
December 17, 2025	13.04	13.4	13.4	13.44	12.8	32.64M
December 16, 2025	13.38	13.04	13.04	13.47	12.94	35.73M
December 15, 2025	13.62	13.35	13.35	13.75	13.33	56.68M
December 12, 2025	14.3	13.94	13.94	14.54	13.94	57.88M
December 11, 2025	15.89	15.49	15.49	15.97	15.39	40.49M
December 10, 2025	15.96	15.88	15.88	16.35	15.58	72.07M
December 09, 2025	14.51	15.96	15.96	15.96	14.47	57.74M
December 08, 2025	14.63	14.51	14.51	14.75	14.19	47.99M
December 05, 2025	13.62	14.39	14.39	14.77	13.52	75.18M
December 04, 2025	12.37	13.93	13.93	14.16	12.37	70.36M
December 03, 2025	12.82	12.87	12.87	13.11	12.78	21.06M
December 02, 2025	12.75	12.76	12.76	12.94	12.71	15.19M
December 01, 2025	12.33	12.9	12.9	13.2	12.31	25.61M
November 28, 2025	12.37	12.3	12.3	12.38	12.2	9.72M
November 27, 2025	12.07	12.39	12.39	12.58	12.07	17.3M
November 26, 2025	12.08	12.07	12.07	12.23	11.99	9.53M
November 25, 2025	11.96	12.09	12.09	12.28	11.96	12.15M
November 24, 2025	11.78	11.88	11.88	11.96	11.74	8.75M
November 21, 2025	12.08	11.66	11.66	12.15	11.63	14.23M
November 20, 2025	12.29	12.2	12.2	12.42	12.17	8.65M
November 19, 2025	12.42	12.18	12.18	12.44	12.1	10.74M
November 18, 2025	12.44	12.4	12.4	12.46	12.3	7.89M
November 17, 2025	12.53	12.43	12.43	12.57	12.39	9.32M
November 14, 2025	12.68	12.51	12.51	12.71	12.51	11.1M
November 13, 2025	13.16	12.78	12.78	13.16	12.7	9.84M
November 12, 2025	12.87	12.74	12.74	12.89	12.63	12.37M
November 11, 2025	13.09	12.85	12.85	13.19	12.84	14.36M
November 10, 2025	13.09	12.97	12.97	13.2	12.82	14.47M
November 07, 2025	13.16	13.1	13.1	13.48	13.03	19.9M
November 06, 2025	12.95	13.29	13.29	13.33	12.82	18.52M
November 05, 2025	12.7	12.88	12.88	12.93	12.62	10.74M
November 04, 2025	12.99	12.8	12.8	13.02	12.69	13.89M
November 03, 2025	12.98	12.98	12.98	12.98	12.62	16.48M
October 31, 2025	13.2	12.99	12.99	13.3	12.96	19.78M
October 30, 2025	13.52	13.18	13.18	13.53	13.15	18.18M
October 29, 2025	13.66	13.61	13.61	13.8	13.34	26.1M
October 28, 2025	13.7	13.93	13.93	14.02	13.63	20.64M

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