Bank of Guiyang Co.,Ltd. (SHA:601997)
China · Delayed Price · Currency is CNY 5.87
-0.02 (-0.34%)
May 28, 2026, 3:00 PM CST
Bank of Guiyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.90 | 5.93 | 5.85 | 5.87 | 5.87 | -0.34% | 32,592,560 |
| May 27, 2026 | 5.94 | 5.98 | 5.88 | 5.89 | 5.89 | -1.01% | 36,012,640 |
| May 26, 2026 | 5.97 | 6.01 | 5.93 | 5.95 | 5.95 | -0.50% | 33,364,220 |
| May 25, 2026 | 5.98 | 6.00 | 5.95 | 5.98 | 5.98 | -0.17% | 26,202,640 |
| May 22, 2026 | 6.00 | 6.01 | 5.93 | 5.99 | 5.99 | -0.17% | 34,004,470 |
| May 21, 2026 | 6.03 | 6.08 | 5.97 | 6.00 | 6.00 | -0.50% | 42,081,030 |
| May 20, 2026 | 6.05 | 6.08 | 6.00 | 6.03 | 6.03 | -0.66% | 33,821,110 |
| May 19, 2026 | 5.95 | 6.08 | 5.94 | 6.07 | 6.07 | 1.85% | 55,429,130 |
| May 18, 2026 | 5.93 | 5.96 | 5.91 | 5.96 | 5.96 | 0.17% | 34,988,710 |
| May 15, 2026 | 6.03 | 6.04 | 5.94 | 5.95 | 5.95 | -1.49% | 58,327,030 |
| May 14, 2026 | 6.01 | 6.05 | 5.99 | 6.04 | 6.04 | 0.33% | 54,202,090 |
| May 13, 2026 | 5.99 | 6.03 | 5.97 | 6.02 | 6.02 | 0.33% | 38,824,980 |
| May 12, 2026 | 5.97 | 6.02 | 5.96 | 6.00 | 6.00 | 0.33% | 44,702,840 |
| May 11, 2026 | 5.94 | 5.99 | 5.91 | 5.98 | 5.98 | 0.67% | 36,229,450 |
| May 8, 2026 | 5.95 | 5.98 | 5.93 | 5.94 | 5.94 | -0.17% | 31,330,370 |
| May 7, 2026 | 5.98 | 5.99 | 5.94 | 5.95 | 5.95 | -0.50% | 41,397,920 |
| May 6, 2026 | 6.01 | 6.02 | 5.96 | 5.98 | 5.98 | -0.50% | 63,753,140 |
| Apr 30, 2026 | 6.01 | 6.05 | 5.99 | 6.01 | 6.01 | -0.33% | 42,349,140 |
| Apr 29, 2026 | 6.00 | 6.08 | 5.98 | 6.03 | 6.03 | 0.50% | 52,938,120 |
| Apr 28, 2026 | 5.95 | 6.04 | 5.94 | 6.00 | 6.00 | 0.50% | 49,878,220 |
| Apr 27, 2026 | 6.13 | 6.18 | 5.97 | 5.97 | 5.97 | -2.77% | 97,165,490 |
| Apr 24, 2026 | 6.27 | 6.28 | 6.12 | 6.14 | 6.14 | -2.23% | 97,910,750 |
| Apr 23, 2026 | 6.10 | 6.37 | 6.05 | 6.28 | 6.28 | 6.98% | 239,302,300 |
| Apr 22, 2026 | 5.85 | 5.87 | 5.82 | 5.87 | 5.87 | 0.51% | 29,300,770 |
| Apr 21, 2026 | 5.80 | 5.86 | 5.79 | 5.84 | 5.84 | 0.86% | 30,089,940 |
| Apr 20, 2026 | 5.80 | 5.81 | 5.78 | 5.79 | 5.79 | - | 19,415,600 |
| Apr 17, 2026 | 5.78 | 5.81 | 5.77 | 5.79 | 5.79 | - | 15,394,100 |
| Apr 16, 2026 | 5.80 | 5.83 | 5.77 | 5.79 | 5.79 | -0.17% | 19,208,690 |
| Apr 15, 2026 | 5.77 | 5.82 | 5.76 | 5.80 | 5.80 | 0.52% | 26,010,180 |
| 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% | 21,733,220 |
| 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 | - | 23,618,640 |
| 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% | 29,104,980 |
| 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 |