Guangdong Goworld Co., Ltd. Class A 000823
SZSE · China · Electronic Technology
CNY 23.28-1.12 (-4.59%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.28 | -4.59% | CNY 24.50 | CNY 24.60 | CNY 23.06 | 124.17M |
| 2026-09-29 | CNY 24.40 | +10.01% | CNY 22.32 | CNY 24.40 | CNY 22.32 | 116.39M |
| 2026-09-28 | CNY 22.18 | -9.40% | CNY 24.00 | CNY 24.39 | CNY 22.03 | 160.15M |
| 2026-09-24 | CNY 24.48 | -10.00% | CNY 26.10 | CNY 26.62 | CNY 24.48 |
| 129.38M |
| 2026-09-23 | CNY 27.20 | +7.85% | CNY 25.15 | CNY 27.74 | CNY 24.66 | 223.68M |
| 2026-09-22 | CNY 25.22 | +0.08% | CNY 25.00 | CNY 26.46 | CNY 24.24 | 203.62M |
| 2026-09-21 | CNY 25.20 | +7.78% | CNY 23.26 | CNY 25.72 | CNY 22.86 | 181.33M |
| 2026-09-18 | CNY 23.38 | -3.47% | CNY 24.42 | CNY 24.61 | CNY 22.01 | 156.43M |
| 2026-09-17 | CNY 24.22 | -3.58% | CNY 24.39 | CNY 25.07 | CNY 23.76 | 145.63M |
| 2026-09-16 | CNY 25.12 | +5.10% | CNY 23.02 | CNY 25.50 | CNY 23.02 | 204.85M |
| 2026-09-15 | CNY 23.90 | +5.61% | CNY 23.00 | CNY 24.89 | CNY 22.80 | 240.48M |
| 2026-09-14 | CNY 22.63 | +10.01% | CNY 20.80 | CNY 22.63 | CNY 20.79 | 114.53M |
| 2026-09-11 | CNY 20.57 | +10.00% | CNY 18.63 | CNY 20.57 | CNY 18.20 | 182.95M |
| 2026-09-10 | CNY 18.70 | +10.00% | CNY 16.80 | CNY 18.70 | CNY 16.67 | 154.27M |
| 2026-09-09 | CNY 17.00 | +2.84% | CNY 17.05 | CNY 17.29 | CNY 16.57 | 120.07M |
| 2026-09-08 | CNY 16.53 | +3.70% | CNY 17.23 | CNY 17.53 | CNY 16.37 | 150.03M |
| 2026-09-07 | CNY 15.94 | +10.01% | CNY 14.72 | CNY 15.94 | CNY 14.71 | 53.09M |
| 2026-09-04 | CNY 14.49 | -3.27% | CNY 15.10 | CNY 15.42 | CNY 14.34 | 36.33M |
| 2026-09-03 | CNY 14.98 | -0.73% | CNY 15.21 | CNY 15.35 | CNY 14.77 | 25.45M |
| 2026-09-02 | CNY 15.09 | -2.08% | CNY 15.25 | CNY 15.39 | CNY 14.98 | 27.16M |
| 2026-09-01 | CNY 15.41 | -2.59% | CNY 15.78 | CNY 15.86 | CNY 15.30 | 32.09M |
| 2026-08-31 | CNY 15.82 | +2.93% | CNY 15.06 | CNY 15.88 | CNY 15.05 | 44.20M |
| 2026-08-28 | CNY 15.37 | -2.10% | CNY 15.60 | CNY 15.93 | CNY 15.37 | 48.37M |
| 2026-08-27 | CNY 15.70 | +6.59% | CNY 14.79 | CNY 15.72 | CNY 14.79 | 53.86M |
| 2026-08-26 | CNY 14.73 | -0.87% | CNY 14.99 | CNY 15.00 | CNY 14.44 | 24.04M |
| 2026-08-25 | CNY 14.86 | +1.43% | CNY 14.30 | CNY 14.98 | CNY 14.03 | 32.94M |
| 2026-08-24 | CNY 14.65 | -2.98% | CNY 15.05 | CNY 15.20 | CNY 14.16 | 36.95M |
| 2026-08-21 | CNY 15.10 | +2.79% | CNY 14.50 | CNY 15.26 | CNY 14.29 | 39.37M |
| 2026-08-20 | CNY 14.69 | +2.01% | CNY 14.67 | CNY 14.96 | CNY 14.39 | 36.15M |
| 2026-08-19 | CNY 14.40 | -8.69% | CNY 15.15 | CNY 15.44 | CNY 14.31 | 50.80M |
| 2026-08-18 | CNY 15.77 | +0.32% | CNY 15.80 | CNY 16.04 | CNY 15.50 | 59.08M |
| 2026-08-17 | CNY 15.72 | +2.75% | CNY 15.30 | CNY 15.75 | CNY 15.18 | 53.92M |
| 2026-08-14 | CNY 15.30 | +4.65% | CNY 14.87 | CNY 15.44 | CNY 14.64 | 56.70M |
| 2026-08-13 | CNY 14.62 | -2.66% | CNY 15.18 | CNY 15.30 | CNY 14.61 | 44.31M |
| 2026-08-12 | CNY 15.02 | +1.62% | CNY 14.71 | CNY 15.08 | CNY 14.64 | 37.68M |
| 2026-08-11 | CNY 14.78 | -0.94% | CNY 14.68 | CNY 15.09 | CNY 14.54 | 41.39M |
| 2026-08-10 | CNY 14.92 | -1.45% | CNY 15.29 | CNY 15.40 | CNY 14.49 | 69.50M |
| 2026-08-07 | CNY 15.14 | +5.87% | CNY 14.71 | CNY 15.37 | CNY 14.41 | 94.26M |
| 2026-08-06 | CNY 14.30 | +1.56% | CNY 13.83 | CNY 14.51 | CNY 13.81 | 64.12M |
| 2026-08-05 | CNY 14.08 | +5.07% | CNY 13.30 | CNY 14.25 | CNY 13.30 | 73.42M |
| 2026-08-04 | CNY 13.40 | +5.76% | CNY 12.84 | CNY 13.48 | CNY 12.81 | 55.60M |
| 2026-08-03 | CNY 12.67 | +0.56% | CNY 12.58 | CNY 12.75 | CNY 12.31 | 35.43M |
| 2026-07-31 | CNY 12.60 | +3.19% | CNY 12.88 | CNY 13.23 | CNY 12.60 | 55.40M |
| 2026-07-30 | CNY 12.21 | -6.94% | CNY 12.92 | CNY 13.13 | CNY 12.05 | 56.00M |
| 2026-07-29 | CNY 13.12 | +1.71% | CNY 12.84 | CNY 13.35 | CNY 12.54 | 52.92M |
| 2026-07-28 | CNY 12.90 | -5.15% | CNY 13.37 | CNY 13.71 | CNY 12.77 | 43.84M |
| 2026-07-27 | CNY 13.60 | +4.29% | CNY 13.06 | CNY 13.61 | CNY 12.72 | 38.06M |
| 2026-07-24 | CNY 13.04 | -3.62% | CNY 13.20 | CNY 13.58 | CNY 12.97 | 32.35M |
| 2026-07-23 | CNY 13.53 | -0.07% | CNY 13.61 | CNY 13.98 | CNY 13.31 | 41.61M |
| 2026-07-22 | CNY 13.54 | -2.03% | CNY 13.59 | CNY 14.22 | CNY 13.44 | 64.28M |
| 2026-07-21 | CNY 13.82 | +8.65% | CNY 13.01 | CNY 13.95 | CNY 11.60 | 78.18M |
| 2026-07-20 | CNY 12.72 | -7.56% | CNY 14.05 | CNY 14.20 | CNY 12.50 | 61.98M |
| 2026-07-17 | CNY 13.76 | -9.95% | CNY 15.28 | CNY 15.39 | CNY 13.75 | 61.81M |
| 2026-07-16 | CNY 15.28 | -3.78% | CNY 15.76 | CNY 16.26 | CNY 15.20 | 49.98M |
| 2026-07-15 | CNY 15.88 | -6.31% | CNY 17.28 | CNY 17.34 | CNY 15.81 | 52.48M |
| 2026-07-14 | CNY 16.95 | +4.31% | CNY 16.15 | CNY 16.96 | CNY 15.83 | 60.27M |
| 2026-07-13 | CNY 16.25 | -9.97% | CNY 17.90 | CNY 18.13 | CNY 16.25 | 58.73M |
| 2026-07-10 | CNY 18.05 | -5.94% | CNY 19.27 | CNY 19.82 | CNY 18.03 | 79.93M |
| 2026-07-09 | CNY 19.19 | +3.84% | CNY 18.84 | CNY 19.25 | CNY 17.90 | 71.27M |
| 2026-07-08 | CNY 18.48 | -4.35% | CNY 19.31 | CNY 19.80 | CNY 18.40 | 62.10M |
| 2026-07-07 | CNY 19.32 | -3.74% | CNY 20.06 | CNY 20.45 | CNY 18.94 | 57.32M |
| 2026-07-06 | CNY 20.07 | -9.55% | CNY 22.17 | CNY 22.51 | CNY 19.97 | 80.15M |
| 2026-07-03 | CNY 22.19 | -5.17% | CNY 23.19 | CNY 23.39 | CNY 22.03 | 86.47M |
| 2026-07-02 | CNY 23.40 | -10.00% | CNY 24.76 | CNY 24.92 | CNY 23.40 | 109.97M |
| 2026-07-01 | CNY 26.00 | +1.36% | CNY 25.65 | CNY 28.22 | CNY 25.26 | 165.91M |
| 2026-06-30 | CNY 25.65 | -1.12% | CNY 25.83 | CNY 26.23 | CNY 24.15 | 134.06M |
| 2026-06-29 | CNY 25.94 | -8.85% | CNY 28.67 | CNY 29.77 | CNY 25.61 | 161.00M |
| 2026-06-26 | CNY 28.46 | +10.01% | CNY 28.46 | CNY 28.46 | CNY 27.23 | 106.24M |
| 2026-06-25 | CNY 25.87 | +9.99% | CNY 24.99 | CNY 25.87 | CNY 24.51 | 49.52M |
| 2026-06-24 | CNY 23.52 | +10.01% | CNY 20.54 | CNY 23.52 | CNY 20.54 | 129.44M |
| 2026-06-23 | CNY 21.38 | -10.02% | CNY 24.68 | CNY 25.00 | CNY 21.38 | 119.70M |
| 2026-06-22 | CNY 23.76 | +10.00% | CNY 21.84 | CNY 23.76 | CNY 21.84 | 117.30M |
| 2026-06-18 | CNY 21.60 | -2.31% | CNY 22.46 | CNY 22.49 | CNY 21.21 | 113.82M |
| 2026-06-17 | CNY 22.11 | +10.00% | CNY 19.90 | CNY 22.11 | CNY 19.88 | 69.44M |
| 2026-06-16 | CNY 20.10 | +0.05% | CNY 19.87 | CNY 20.67 | CNY 19.60 | 110.62M |
| 2026-06-15 | CNY 20.09 | +10.02% | CNY 18.32 | CNY 20.09 | CNY 18.32 | 73.75M |
| 2026-06-12 | CNY 18.26 | -4.40% | CNY 19.30 | CNY 20.33 | CNY 18.25 | 125.58M |
| 2026-06-11 | CNY 19.10 | +6.88% | CNY 17.44 | CNY 19.57 | CNY 16.81 | 118.40M |
| 2026-06-10 | CNY 17.87 | -3.92% | CNY 18.10 | CNY 18.97 | CNY 17.73 | 104.25M |
| 2026-06-09 | CNY 18.60 | +8.84% | CNY 17.41 | CNY 18.79 | CNY 17.15 | 108.00M |
| 2026-06-08 | CNY 17.09 | -2.95% | CNY 16.60 | CNY 17.80 | CNY 16.28 | 67.52M |
| 2026-06-05 | CNY 17.61 | +1.15% | CNY 17.30 | CNY 18.17 | CNY 16.77 | 99.39M |
| 2026-06-04 | CNY 17.41 | +2.53% | CNY 16.81 | CNY 17.56 | CNY 16.45 | 84.58M |
| 2026-06-03 | CNY 16.98 | +4.69% | CNY 16.06 | CNY 17.84 | CNY 16.05 | 100.35M |
| 2026-06-02 | CNY 16.22 | +1.95% | CNY 15.78 | CNY 16.67 | CNY 15.78 | 52.07M |
| 2026-06-01 | CNY 15.91 | -2.15% | CNY 15.87 | CNY 16.77 | CNY 15.58 | 52.71M |
| 2026-05-29 | CNY 16.26 | -4.35% | CNY 17.00 | CNY 17.20 | CNY 16.05 | 68.94M |
| 2026-05-28 | CNY 17.00 | +4.55% | CNY 16.02 | CNY 17.06 | CNY 15.88 | 72.84M |
| 2026-05-27 | CNY 16.26 | -3.62% | CNY 16.68 | CNY 16.68 | CNY 15.80 | 63.49M |
| 2026-05-26 | CNY 16.87 | +3.31% | CNY 15.99 | CNY 16.88 | CNY 15.80 | 72.13M |