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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	13.63	13.84	13.84	13.9	13.48	25.15M
October 24, 2025	12.9	13.46	13.46	13.48	12.8	28.02M
October 23, 2025	12.66	12.75	12.75	12.78	12.43	11.25M
October 22, 2025	12.71	12.71	12.71	12.85	12.62	12.08M
October 21, 2025	12.47	12.83	12.83	12.93	12.38	18.89M
October 20, 2025	12.27	12.39	12.39	12.54	12.25	17.52M
October 17, 2025	12.67	12.04	12.04	12.72	12.02	25.43M
October 16, 2025	12.98	12.72	12.72	12.98	12.64	14.85M
October 15, 2025	12.79	12.99	12.99	13.03	12.58	17.37M
October 14, 2025	13.34	12.74	12.74	13.48	12.7	26.9M
October 13, 2025	12.92	13.18	13.18	13.22	12.68	34.54M
October 10, 2025	14.08	13.71	13.71	14.08	13.52	27.93M
October 09, 2025	14.1	14.11	14.11	14.66	14.09	29.84M
September 30, 2025	13.99	13.88	13.88	14.33	13.83	21.26M
September 29, 2025	13.75	13.84	13.84	13.95	13.58	14.74M
September 26, 2025	14.27	13.65	13.65	14.32	13.64	28.61M
September 25, 2025	14.4	14.32	14.32	14.56	14.2	24.09M
September 24, 2025	13.8	14.48	14.48	14.54	13.5	35.69M
September 23, 2025	14.31	13.96	13.96	14.38	13.57	31.29M
September 22, 2025	14.26	14.16	14.16	14.32	14.03	22.25M
September 19, 2025	14.42	14.15	14.15	14.61	13.97	37.37M
September 18, 2025	13.66	14.44	14.44	14.92	13.65	67.56M
September 17, 2025	13.71	13.74	13.74	13.99	13.68	21.9M
September 16, 2025	13.58	13.69	13.69	13.75	13.45	18.92M
September 15, 2025	13.8	13.62	13.62	13.82	13.49	19.89M
September 12, 2025	13.99	13.76	13.76	14.02	13.7	31.15M
September 11, 2025	13.2	13.98	13.98	14.07	13.17	54.08M
September 10, 2025	12.91	13.2	13.2	13.4	12.91	26.2M
September 09, 2025	13.16	12.88	12.88	13.19	12.79	17.69M
September 08, 2025	13.29	13.23	13.23	13.38	12.98	20.83M
September 05, 2025	12.82	13.33	13.33	13.34	12.62	29.06M
September 04, 2025	13	12.7	12.7	13.46	12.49	31.53M
September 03, 2025	13.24	12.92	12.92	13.3	12.84	24.66M
September 02, 2025	14.1	13.24	13.24	14.18	13.1	42.5M
September 01, 2025	14.37	14.04	14.04	14.53	13.9	37.48M
August 29, 2025	14.57	14.46	14.46	14.6	14.23	50.18M
August 28, 2025	13.81	14.54	14.54	14.54	13.7	53.64M
August 27, 2025	14.09	13.84	13.84	14.46	13.8	43.71M
August 26, 2025	13.95	14.27	14.27	14.55	13.8	48.38M
August 25, 2025	13.92	13.96	13.96	14.06	13.7	35.16M
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

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