Bank of Guizhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.93	0.93	0.92	0.92	0.92	-	74,000
Sep 2, 2026	0.93	0.93	0.92	0.92	0.92	0.55%	28,000
Sep 1, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	180,000
Aug 31, 2026	0.93	0.93	0.92	0.92	0.92	1.10%	35,000
Aug 28, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Aug 27, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	31,000
Aug 26, 2026	0.91	0.92	0.91	0.92	0.92	1.67%	41,000
Aug 25, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	16,000
Aug 24, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	139,000
Aug 21, 2026	0.92	0.93	0.91	0.92	0.92	-0.54%	55,000
Aug 20, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	30,000
Aug 19, 2026	0.92	0.92	0.91	0.92	0.92	-2.66%	186,000
Aug 18, 2026	0.95	0.95	0.95	0.94	0.94	-0.53%	11,000
Aug 17, 2026	0.95	0.95	0.95	0.95	0.95	1.07%	5,000
Aug 14, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Aug 13, 2026	0.93	0.94	0.92	0.94	0.94	2.19%	172,000
Aug 12, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	-
Aug 11, 2026	0.92	0.92	0.91	0.91	0.91	-	34,000
Aug 10, 2026	0.91	0.91	0.91	0.91	0.91	-	4,000
Aug 7, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	858,000
Aug 6, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	8,000
Aug 5, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	5,000
Aug 4, 2026	0.93	0.93	0.93	0.93	0.93	-	29,000
Aug 3, 2026	0.90	0.93	0.90	0.93	0.93	4.49%	451,000
Jul 31, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	569,000
Jul 30, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	116,000
Jul 29, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	657,000
Jul 28, 2026	0.89	0.90	0.87	0.87	0.87	-1.14%	766,000
Jul 27, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	527,000
Jul 24, 2026	0.90	0.90	0.89	0.89	0.89	-	227,000
Jul 23, 2026	0.90	0.90	0.88	0.89	0.89	-	199,000
Jul 22, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	197,000
Jul 21, 2026	0.91	0.91	0.89	0.90	0.90	-	331,000
Jul 20, 2026	0.91	0.92	0.90	0.90	0.90	-	351,000
Jul 17, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	275,000
Jul 16, 2026	0.95	0.95	0.90	0.91	0.91	-0.10%	360,000
Jul 15, 2026	0.98	0.99	0.96	0.98	0.91	1.03%	416,000
Jul 14, 2026	0.98	0.98	0.97	0.97	0.90	-	263,000
Jul 13, 2026	0.97	0.98	0.97	0.97	0.90	-	83,000
Jul 10, 2026	0.98	0.98	0.96	0.97	0.90	-	146,000
Jul 9, 2026	0.98	0.98	0.97	0.97	0.90	-1.02%	94,000
Jul 8, 2026	0.98	1.00	0.97	0.98	0.91	-	442,000
Jul 7, 2026	1.08	1.08	0.98	0.98	0.91	-10.91%	799,000
Jul 6, 2026	0.99	1.18	0.98	1.10	1.02	8.91%	817,000
Jul 3, 2026	1.00	1.05	0.99	1.01	0.94	1.00%	120,000
Jul 2, 2026	0.99	1.00	0.98	1.00	0.93	2.04%	31,000
Jun 30, 2026	0.98	1.00	0.98	0.98	0.91	-2.00%	168,000
Jun 29, 2026	1.00	1.01	0.98	1.00	0.93	-	636,000
Jun 26, 2026	0.97	1.05	0.97	1.00	0.93	1.01%	163,000
Jun 25, 2026	1.02	1.03	0.97	0.99	0.92	-3.88%	208,000