Bank of Gansu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.35	0.36	0.35	0.36	0.36	-	1,043,000
May 21, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,076,000
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-	139,000
May 19, 2026	0.36	0.36	0.36	0.36	0.36	-	667,000
May 18, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,531,000
May 15, 2026	0.38	0.38	0.35	0.37	0.37	-2.63%	3,634,000
May 14, 2026	0.38	0.38	0.38	0.38	0.38	-	547,000
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-	605,000
May 12, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	341,000
May 11, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,898,000
May 8, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,815,000
May 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	1,138,000
May 6, 2026	0.41	0.41	0.40	0.41	0.41	-	2,172,000
May 5, 2026	0.41	0.41	0.40	0.41	0.41	-	1,034,000
May 4, 2026	0.41	0.41	0.40	0.41	0.41	2.53%	2,222,490
Apr 30, 2026	0.40	0.41	0.40	0.40	0.40	-3.66%	2,892,000
Apr 29, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	6,876,000
Apr 28, 2026	0.39	0.42	0.38	0.40	0.40	3.90%	20,444,000
Apr 27, 2026	0.36	0.39	0.36	0.39	0.39	4.05%	8,714,000
Apr 24, 2026	0.34	0.37	0.34	0.37	0.37	8.82%	6,988,000
Apr 23, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	3,460,000
Apr 22, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	3,981,000
Apr 21, 2026	0.32	0.33	0.31	0.32	0.32	-	2,837,000
Apr 20, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	1,118,000
Apr 17, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	7,868,000
Apr 16, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	12,900,000
Apr 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	4,416,000
Apr 14, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	4,748,000
Apr 13, 2026	0.35	0.35	0.34	0.34	0.34	-	1,943,000
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	1,297,000
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	-	2,389,000
Apr 8, 2026	0.34	0.35	0.34	0.34	0.34	-	5,453,000
Apr 2, 2026	0.34	0.34	0.33	0.34	0.34	-	5,339,000
Apr 1, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	6,213,000
Mar 31, 2026	0.34	0.34	0.31	0.33	0.33	-	9,217,000
Mar 30, 2026	0.29	0.34	0.29	0.33	0.33	27.45%	53,413,000
Mar 27, 2026	0.25	0.26	0.24	0.26	0.26	4.08%	1,532,000
Mar 26, 2026	0.25	0.25	0.24	0.25	0.25	-2.00%	665,000
Mar 25, 2026	0.25	0.25	0.24	0.25	0.25	-	706,000
Mar 24, 2026	0.25	0.25	0.25	0.25	0.25	1.63%	165,000
Mar 23, 2026	0.25	0.25	0.25	0.25	0.25	-1.60%	368,000
Mar 20, 2026	0.25	0.25	0.25	0.25	0.25	-	33,000
Mar 19, 2026	0.25	0.25	0.25	0.25	0.25	-	1,513,000
Mar 18, 2026	0.25	0.26	0.25	0.25	0.25	1.21%	3,569,000
Mar 17, 2026	0.25	0.25	0.25	0.25	0.25	-	102,000
Mar 16, 2026	0.25	0.25	0.25	0.25	0.25	-0.40%	16,000
Mar 13, 2026	0.25	0.25	0.25	0.25	0.25	-0.40%	27,000
Mar 12, 2026	0.25	0.25	0.25	0.25	0.25	-0.40%	605,000
Mar 11, 2026	0.25	0.25	0.25	0.25	0.25	-	11,000
Mar 10, 2026	0.25	0.25	0.24	0.25	0.25	2.88%	217,000