Bank of Gansu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.24	0.24	0.23	0.23	0.23	-2.54%	152,000
Jul 23, 2026	0.24	0.24	0.23	0.24	0.24	0.85%	1,134,000
Jul 22, 2026	0.24	0.24	0.23	0.23	0.23	-2.09%	314,000
Jul 21, 2026	0.24	0.24	0.24	0.24	0.24	0.42%	508,000
Jul 20, 2026	0.25	0.25	0.24	0.24	0.24	-0.42%	332,000
Jul 17, 2026	0.24	0.24	0.24	0.24	0.24	-0.42%	811,000
Jul 16, 2026	0.24	0.24	0.24	0.24	0.24	1.27%	524,000
Jul 15, 2026	0.24	0.25	0.24	0.24	0.24	-2.87%	2,414,000
Jul 14, 2026	0.27	0.27	0.24	0.24	0.24	-4.31%	3,093,000
Jul 13, 2026	0.25	0.27	0.24	0.26	0.26	4.38%	3,631,333
Jul 10, 2026	0.39	0.39	0.37	0.38	0.24	-1.30%	6,728,000
Jul 9, 2026	0.38	0.39	0.38	0.39	0.25	1.32%	2,661,000
Jul 8, 2026	0.38	0.39	0.38	0.38	0.24	-1.30%	1,288,000
Jul 7, 2026	0.40	0.40	0.38	0.39	0.25	-2.53%	2,536,000
Jul 6, 2026	0.39	0.40	0.39	0.40	0.25	2.60%	6,234,000
Jul 3, 2026	0.37	0.39	0.37	0.39	0.25	5.48%	1,688,000
Jul 2, 2026	0.37	0.37	0.36	0.37	0.23	-	2,720,000
Jun 30, 2026	0.36	0.37	0.35	0.37	0.23	2.82%	1,141,000
Jun 29, 2026	0.36	0.36	0.36	0.36	0.23	1.43%	333,000
Jun 26, 2026	0.37	0.37	0.35	0.35	0.23	-4.11%	4,504,000
Jun 25, 2026	0.37	0.37	0.36	0.37	0.23	-1.35%	584,000
Jun 24, 2026	0.37	0.38	0.37	0.37	0.24	-	659,000
Jun 23, 2026	0.37	0.37	0.36	0.37	0.24	-	836,000
Jun 22, 2026	0.37	0.38	0.36	0.37	0.24	-	445,000
Jun 18, 2026	0.37	0.37	0.37	0.37	0.24	-1.33%	489,000
Jun 17, 2026	0.38	0.38	0.37	0.38	0.24	-	1,398,000
Jun 16, 2026	0.38	0.38	0.37	0.38	0.24	-1.32%	592,000
Jun 15, 2026	0.39	0.39	0.38	0.38	0.24	-1.30%	925,000
Jun 12, 2026	0.39	0.40	0.38	0.39	0.25	-	4,518,000
Jun 11, 2026	0.36	0.39	0.36	0.39	0.25	6.94%	6,655,000
Jun 10, 2026	0.36	0.36	0.35	0.36	0.23	-	837,000
Jun 9, 2026	0.37	0.37	0.36	0.36	0.23	-1.37%	223,000
Jun 8, 2026	0.37	0.37	0.36	0.37	0.23	-1.35%	1,220,000
Jun 5, 2026	0.36	0.37	0.36	0.37	0.24	1.37%	549,000
Jun 4, 2026	0.37	0.37	0.36	0.37	0.23	-	463,000
Jun 3, 2026	0.35	0.37	0.35	0.37	0.23	4.29%	2,579,000
Jun 2, 2026	0.35	0.36	0.35	0.35	0.23	-	505,000
Jun 1, 2026	0.35	0.36	0.35	0.35	0.23	-1.41%	1,073,143
May 29, 2026	0.35	0.36	0.34	0.36	0.23	2.90%	1,249,000
May 28, 2026	0.36	0.36	0.34	0.35	0.22	-2.82%	1,346,000
May 27, 2026	0.36	0.36	0.35	0.36	0.23	-	764,000
May 26, 2026	0.36	0.36	0.35	0.36	0.23	-	649,000
May 22, 2026	0.35	0.36	0.35	0.36	0.23	-	1,043,000
May 21, 2026	0.36	0.36	0.35	0.36	0.23	-1.39%	1,076,000
May 20, 2026	0.36	0.36	0.36	0.36	0.23	-	139,000
May 19, 2026	0.36	0.36	0.36	0.36	0.23	-	667,000
May 18, 2026	0.37	0.37	0.36	0.36	0.23	-2.70%	1,531,000
May 15, 2026	0.38	0.38	0.35	0.37	0.24	-2.63%	3,634,000
May 14, 2026	0.38	0.38	0.38	0.38	0.24	-	547,000
May 13, 2026	0.38	0.38	0.38	0.38	0.24	-	605,000