Bank of Guiyang Co.,Ltd. (SHA:601997)
China · Delayed Price · Currency is CNY 5.80
+0.03 (0.52%)
Apr 15, 2026, 3:00 PM CST
Bank of Guiyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.77 | 5.81 | 5.76 | 5.80 | - | 0.52% | 13,901,141 |
| Apr 14, 2026 | 5.75 | 5.77 | 5.72 | 5.77 | 5.77 | 0.87% | 20,512,230 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.70 | 5.72 | 5.72 | -0.52% | 21,845,910 |
| Apr 10, 2026 | 5.76 | 5.79 | 5.74 | 5.75 | 5.75 | 0.35% | 20,796,770 |
| Apr 9, 2026 | 5.80 | 5.83 | 5.72 | 5.73 | 5.73 | -1.72% | 21,733,229 |
| Apr 8, 2026 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | 2.10% | 36,872,540 |
| Apr 7, 2026 | 5.71 | 5.74 | 5.69 | 5.71 | 5.71 | -0.17% | 21,967,130 |
| Apr 3, 2026 | 5.79 | 5.80 | 5.70 | 5.72 | 5.72 | -1.21% | 22,283,900 |
| Apr 2, 2026 | 5.81 | 5.84 | 5.77 | 5.79 | 5.79 | -0.52% | 23,134,650 |
| Apr 1, 2026 | 5.83 | 5.85 | 5.79 | 5.82 | 5.82 | - | 23,618,641 |
| Mar 31, 2026 | 5.78 | 5.85 | 5.77 | 5.82 | 5.82 | 0.69% | 32,005,820 |
| Mar 30, 2026 | 5.70 | 5.80 | 5.68 | 5.78 | 5.78 | 0.70% | 27,946,130 |
| Mar 27, 2026 | 5.75 | 5.79 | 5.70 | 5.74 | 5.74 | -0.52% | 30,303,360 |
| Mar 26, 2026 | 5.76 | 5.83 | 5.74 | 5.77 | 5.77 | - | 32,916,470 |
| Mar 25, 2026 | 5.67 | 5.79 | 5.64 | 5.77 | 5.77 | 1.76% | 42,288,390 |
| Mar 24, 2026 | 5.57 | 5.67 | 5.55 | 5.67 | 5.67 | 2.72% | 40,675,870 |
| Mar 23, 2026 | 5.75 | 5.76 | 5.49 | 5.52 | 5.52 | -4.50% | 76,378,790 |
| Mar 20, 2026 | 5.82 | 5.86 | 5.78 | 5.78 | 5.78 | -0.69% | 30,419,150 |
| Mar 19, 2026 | 5.86 | 5.91 | 5.81 | 5.82 | 5.82 | -1.02% | 33,180,520 |
| Mar 18, 2026 | 5.92 | 5.93 | 5.85 | 5.88 | 5.88 | -0.68% | 29,104,988 |
| Mar 17, 2026 | 5.90 | 5.95 | 5.89 | 5.92 | 5.92 | 0.34% | 33,330,540 |
| Mar 16, 2026 | 5.89 | 5.93 | 5.86 | 5.90 | 5.90 | - | 32,969,290 |
| Mar 13, 2026 | 5.87 | 5.95 | 5.84 | 5.90 | 5.90 | 0.34% | 47,396,390 |
| Mar 12, 2026 | 5.81 | 5.90 | 5.80 | 5.88 | 5.88 | 1.20% | 52,649,890 |
| Mar 11, 2026 | 5.76 | 5.82 | 5.74 | 5.81 | 5.81 | 0.69% | 34,679,520 |
| Mar 10, 2026 | 5.74 | 5.77 | 5.72 | 5.77 | 5.77 | 0.70% | 30,165,250 |
| Mar 9, 2026 | 5.73 | 5.75 | 5.70 | 5.73 | 5.73 | -0.35% | 32,132,846 |
| Mar 6, 2026 | 5.71 | 5.75 | 5.70 | 5.75 | 5.75 | 0.52% | 26,049,250 |
| Mar 5, 2026 | 5.70 | 5.74 | 5.70 | 5.72 | 5.72 | 0.53% | 27,521,470 |
| Mar 4, 2026 | 5.78 | 5.79 | 5.67 | 5.69 | 5.69 | -1.73% | 55,558,520 |
| Mar 3, 2026 | 5.81 | 5.86 | 5.78 | 5.79 | 5.79 | -0.34% | 48,885,470 |
| Mar 2, 2026 | 5.77 | 5.84 | 5.76 | 5.81 | 5.81 | - | 41,288,180 |
| Feb 27, 2026 | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | 0.52% | 25,541,240 |
| Feb 26, 2026 | 5.84 | 5.85 | 5.77 | 5.78 | 5.78 | -0.86% | 34,641,630 |
| Feb 25, 2026 | 5.83 | 5.88 | 5.81 | 5.83 | 5.83 | 0.17% | 34,700,550 |
| Feb 24, 2026 | 5.84 | 5.86 | 5.82 | 5.82 | 5.82 | - | 24,887,790 |
| Feb 13, 2026 | 5.86 | 5.89 | 5.81 | 5.82 | 5.82 | -0.34% | 27,069,290 |
| Feb 12, 2026 | 5.92 | 5.92 | 5.83 | 5.84 | 5.84 | -1.52% | 29,967,600 |
| Feb 11, 2026 | 5.89 | 5.93 | 5.87 | 5.93 | 5.93 | 0.51% | 28,883,770 |
| Feb 10, 2026 | 5.88 | 5.92 | 5.87 | 5.90 | 5.90 | 0.17% | 25,325,300 |
| Feb 9, 2026 | 5.85 | 5.91 | 5.84 | 5.89 | 5.89 | 0.86% | 36,702,230 |
| Feb 6, 2026 | 5.85 | 5.88 | 5.80 | 5.84 | 5.84 | -0.17% | 36,829,138 |
| Feb 5, 2026 | 5.76 | 5.87 | 5.75 | 5.85 | 5.85 | 1.56% | 52,560,115 |
| Feb 4, 2026 | 5.69 | 5.76 | 5.68 | 5.76 | 5.76 | 1.23% | 35,412,675 |
| Feb 3, 2026 | 5.74 | 5.76 | 5.67 | 5.69 | 5.69 | -0.70% | 42,607,240 |
| Feb 2, 2026 | 5.81 | 5.86 | 5.73 | 5.73 | 5.73 | -1.38% | 50,062,010 |
| Jan 30, 2026 | 5.88 | 5.90 | 5.81 | 5.81 | 5.81 | -1.19% | 41,648,958 |
| Jan 29, 2026 | 5.80 | 5.89 | 5.78 | 5.88 | 5.88 | 1.38% | 47,530,120 |
| Jan 28, 2026 | 5.76 | 5.83 | 5.76 | 5.80 | 5.80 | 0.52% | 34,288,280 |
| Jan 27, 2026 | 5.82 | 5.82 | 5.75 | 5.77 | 5.77 | -0.86% | 31,214,650 |