Bank of Guizhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	51,000
Oct 23, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	9,000
Oct 22, 2026	0.93	0.93	0.93	0.93	0.93	-	3,000
Oct 21, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	4,000
Oct 20, 2026	0.94	0.94	0.94	0.94	0.94	-	1,000
Oct 16, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	2,000
Oct 15, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	6,000
Oct 14, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Oct 13, 2026	0.95	0.95	0.95	0.95	0.95	1.07%	12,000
Oct 12, 2026	0.94	0.94	0.94	0.94	0.94	-	30,000
Oct 9, 2026	0.94	0.94	0.93	0.94	0.94	-	15,000
Oct 8, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	50,000
Oct 7, 2026	0.93	0.93	0.93	0.93	0.93	2.21%	54,000
Oct 6, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Oct 5, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	20,000
Oct 2, 2026	0.93	0.93	0.92	0.92	0.92	-	11,000
Sep 30, 2026	0.92	0.92	0.91	0.92	0.92	-2.14%	101,000
Sep 29, 2026	0.94	0.94	0.92	0.94	0.94	2.19%	75,000
Sep 28, 2026	0.92	0.92	0.92	0.92	0.92	-	2,000
Sep 25, 2026	0.92	0.92	0.92	0.92	0.92	-	64,000
Sep 24, 2026	0.92	0.92	0.92	0.92	0.92	-	15,000
Sep 23, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	36,000
Sep 22, 2026	0.91	0.91	0.91	0.91	0.91	-	4,000
Sep 21, 2026	0.91	0.91	0.91	0.91	0.91	-	9,000
Sep 18, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	44,000
Sep 17, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	77,000
Sep 16, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	64,000
Sep 15, 2026	0.94	0.94	0.93	0.93	0.93	1.09%	4,000
Sep 14, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Sep 11, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	220,000
Sep 10, 2026	0.92	0.95	0.92	0.92	0.92	-	140,000
Sep 9, 2026	0.92	0.92	0.92	0.92	0.92	-	35,000
Sep 8, 2026	0.93	0.93	0.92	0.92	0.92	-	312,000
Sep 7, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Sep 4, 2026	0.92	0.92	0.92	0.92	0.92	-	-
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	-	-