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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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