Bank of Guiyang Co.,Ltd. (SHA:601997)
China · Delayed Price · Currency is CNY 5.61
+0.05 (0.90%)
Sep 30, 2026, 3:00 PM CST
Bank of Guiyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.57 | 5.63 | 5.56 | 5.61 | 5.61 | 0.90% | 38,193,179 |
| Sep 29, 2026 | 5.47 | 5.58 | 5.46 | 5.56 | 5.56 | 1.65% | 51,555,957 |
| Sep 28, 2026 | 5.49 | 5.52 | 5.44 | 5.47 | 5.47 | -0.55% | 34,813,461 |
| Sep 24, 2026 | 5.52 | 5.54 | 5.49 | 5.50 | 5.50 | -0.36% | 33,796,951 |
| Sep 23, 2026 | 5.54 | 5.56 | 5.51 | 5.52 | 5.52 | -0.36% | 26,017,170 |
| Sep 22, 2026 | 5.55 | 5.56 | 5.51 | 5.54 | 5.54 | -0.36% | 36,206,702 |
| Sep 21, 2026 | 5.57 | 5.58 | 5.52 | 5.56 | 5.56 | -0.36% | 35,218,362 |
| Sep 18, 2026 | 5.58 | 5.64 | 5.56 | 5.58 | 5.58 | -0.18% | 39,052,413 |
| Sep 17, 2026 | 5.59 | 5.65 | 5.56 | 5.59 | 5.59 | -0.36% | 30,935,658 |
| Sep 16, 2026 | 5.62 | 5.65 | 5.55 | 5.61 | 5.61 | -0.18% | 49,129,852 |
| Sep 15, 2026 | 5.68 | 5.69 | 5.60 | 5.62 | 5.62 | -1.23% | 42,152,070 |
| Sep 14, 2026 | 5.62 | 5.70 | 5.61 | 5.69 | 5.69 | 1.25% | 47,648,215 |
| Sep 11, 2026 | 5.71 | 5.72 | 5.60 | 5.62 | 5.62 | -1.75% | 49,320,370 |
| Sep 10, 2026 | 5.63 | 5.73 | 5.62 | 5.72 | 5.72 | 1.42% | 54,683,000 |
| Sep 9, 2026 | 5.61 | 5.69 | 5.58 | 5.64 | 5.64 | 0.53% | 42,389,246 |
| Sep 8, 2026 | 5.53 | 5.63 | 5.53 | 5.61 | 5.61 | 1.26% | 49,717,466 |
| Sep 7, 2026 | 5.63 | 5.64 | 5.52 | 5.54 | 5.54 | -1.42% | 61,677,734 |
| Sep 4, 2026 | 5.61 | 5.66 | 5.60 | 5.62 | 5.62 | 0.36% | 44,893,640 |
| Sep 3, 2026 | 5.57 | 5.71 | 5.57 | 5.60 | 5.60 | 0.18% | 72,999,894 |
| Sep 2, 2026 | 5.60 | 5.65 | 5.57 | 5.59 | 5.59 | -0.53% | 50,206,240 |
| Sep 1, 2026 | 5.51 | 5.63 | 5.51 | 5.62 | 5.62 | 2.00% | 86,848,380 |
| Aug 31, 2026 | 5.50 | 5.56 | 5.49 | 5.51 | 5.51 | 0.18% | 66,951,180 |
| Aug 28, 2026 | 5.53 | 5.55 | 5.48 | 5.50 | 5.50 | -0.54% | 41,574,897 |
| Aug 27, 2026 | 5.56 | 5.57 | 5.49 | 5.53 | 5.53 | -0.90% | 55,385,630 |
| Aug 26, 2026 | 5.46 | 5.60 | 5.44 | 5.58 | 5.58 | 2.01% | 103,713,100 |
| Aug 25, 2026 | 5.59 | 5.60 | 5.43 | 5.47 | 5.47 | -5.53% | 150,007,840 |
| Aug 24, 2026 | 5.72 | 5.81 | 5.71 | 5.79 | 5.79 | 1.05% | 43,570,820 |
| Aug 21, 2026 | 5.75 | 5.78 | 5.69 | 5.73 | 5.73 | -0.35% | 38,695,547 |
| Aug 20, 2026 | 5.66 | 5.76 | 5.65 | 5.75 | 5.75 | 1.05% | 43,334,920 |
| Aug 19, 2026 | 5.62 | 5.69 | 5.61 | 5.69 | 5.69 | 1.43% | 51,256,440 |
| Aug 18, 2026 | 5.56 | 5.64 | 5.56 | 5.61 | 5.61 | 0.54% | 41,712,448 |
| Aug 17, 2026 | 5.55 | 5.59 | 5.52 | 5.58 | 5.58 | 0.36% | 33,191,740 |
| Aug 14, 2026 | 5.58 | 5.59 | 5.55 | 5.56 | 5.56 | -0.54% | 26,532,740 |
| Aug 13, 2026 | 5.61 | 5.62 | 5.57 | 5.59 | 5.59 | -0.53% | 27,713,356 |
| Aug 12, 2026 | 5.62 | 5.64 | 5.59 | 5.62 | 5.62 | - | 21,770,610 |
| Aug 11, 2026 | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | -0.35% | 24,938,202 |
| Aug 10, 2026 | 5.58 | 5.69 | 5.57 | 5.64 | 5.64 | 0.89% | 42,239,270 |
| Aug 7, 2026 | 5.61 | 5.63 | 5.55 | 5.59 | 5.59 | -0.89% | 41,502,700 |
| Aug 6, 2026 | 5.67 | 5.70 | 5.57 | 5.64 | 5.64 | -0.35% | 46,701,141 |
| Aug 5, 2026 | 5.73 | 5.76 | 5.63 | 5.66 | 5.66 | -1.05% | 52,323,287 |
| Aug 4, 2026 | 5.87 | 5.89 | 5.72 | 5.72 | 5.72 | -2.72% | 63,627,070 |
| Aug 3, 2026 | 5.75 | 5.89 | 5.74 | 5.88 | 5.88 | 1.73% | 76,776,837 |
| Jul 31, 2026 | 5.71 | 5.78 | 5.64 | 5.78 | 5.78 | 0.17% | 68,512,879 |
| Jul 30, 2026 | 5.66 | 5.78 | 5.64 | 5.77 | 5.77 | 1.94% | 66,331,734 |
| Jul 29, 2026 | 5.62 | 5.69 | 5.61 | 5.66 | 5.66 | 0.71% | 47,377,343 |
| Jul 28, 2026 | 5.62 | 5.64 | 5.56 | 5.62 | 5.62 | 0.36% | 38,434,297 |
| Jul 27, 2026 | 5.56 | 5.64 | 5.54 | 5.60 | 5.60 | 1.08% | 48,143,820 |
| Jul 24, 2026 | 5.58 | 5.62 | 5.54 | 5.54 | 5.54 | -0.54% | 31,001,583 |
| Jul 23, 2026 | 5.50 | 5.59 | 5.49 | 5.57 | 5.57 | 0.72% | 38,894,529 |
| Jul 22, 2026 | 5.47 | 5.55 | 5.42 | 5.53 | 5.53 | 1.10% | 52,826,074 |