Bank of Guiyang Co.,Ltd. (SHA:601997)
China · Delayed Price · Currency is CNY 5.88
+0.10 (1.73%)
Aug 3, 2026, 3:00 PM CST
Bank of Guiyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.75 | 5.89 | 5.74 | 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% | 38,894,520 |
| Jul 22, 2026 | 5.47 | 5.55 | 5.42 | 5.53 | 5.53 | 1.10% | 52,826,070 |
| Jul 21, 2026 | 5.51 | 5.62 | 5.46 | 5.47 | 5.47 | -1.08% | 72,709,470 |
| Jul 20, 2026 | 5.42 | 5.55 | 5.40 | 5.53 | 5.53 | 2.03% | 71,843,790 |
| Jul 17, 2026 | 5.43 | 5.52 | 5.40 | 5.42 | 5.42 | -0.18% | 64,757,830 |
| Jul 16, 2026 | 5.48 | 5.54 | 5.41 | 5.43 | 5.43 | -0.73% | 44,847,820 |
| Jul 15, 2026 | 5.33 | 5.49 | 5.31 | 5.47 | 5.47 | 2.24% | 65,740,310 |
| Jul 14, 2026 | 5.31 | 5.37 | 5.28 | 5.35 | 5.35 | 0.38% | 57,612,580 |
| Jul 13, 2026 | 5.26 | 5.34 | 5.25 | 5.33 | 5.33 | 1.14% | 58,179,570 |
| Jul 10, 2026 | 5.25 | 5.29 | 5.21 | 5.27 | 5.27 | 0.19% | 47,044,091 |
| Jul 9, 2026 | 5.25 | 5.27 | 5.21 | 5.26 | 5.26 | -0.38% | 47,646,941 |
| Jul 8, 2026 | 5.22 | 5.29 | 5.17 | 5.28 | 5.28 | 0.96% | 52,898,194 |
| Jul 7, 2026 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | -1.69% | 49,606,459 |
| Jul 6, 2026 | 5.21 | 5.32 | 5.17 | 5.32 | 5.32 | 1.92% | 58,875,114 |
| Jul 3, 2026 | 5.21 | 5.27 | 5.17 | 5.22 | 5.22 | -0.19% | 40,933,354 |
| Jul 2, 2026 | 5.17 | 5.27 | 5.15 | 5.23 | 5.23 | 1.16% | 46,772,269 |
| Jul 1, 2026 | 5.13 | 5.19 | 5.10 | 5.17 | 5.17 | 0.78% | 42,228,655 |
| Jun 30, 2026 | 5.24 | 5.25 | 5.11 | 5.13 | 5.13 | -2.66% | 37,989,438 |
| Jun 29, 2026 | 5.22 | 5.29 | 5.11 | 5.27 | 5.27 | 0.57% | 34,111,429 |
| Jun 26, 2026 | 5.33 | 5.37 | 5.23 | 5.24 | 5.24 | -2.06% | 29,638,495 |
| Jun 25, 2026 | 5.34 | 5.39 | 5.32 | 5.35 | 5.35 | -0.37% | 28,991,530 |
| Jun 24, 2026 | 5.47 | 5.49 | 5.37 | 5.37 | 5.37 | -2.01% | 35,493,281 |
| Jun 23, 2026 | 5.43 | 5.54 | 5.42 | 5.48 | 5.48 | 1.11% | 48,134,830 |
| Jun 22, 2026 | 5.41 | 5.44 | 5.32 | 5.42 | 5.42 | -0.18% | 43,359,278 |
| Jun 18, 2026 | 5.59 | 5.60 | 5.42 | 5.43 | 5.43 | -2.69% | 44,116,390 |
| Jun 17, 2026 | 5.68 | 5.71 | 5.56 | 5.58 | 5.58 | -1.59% | 46,053,720 |
| Jun 16, 2026 | 5.78 | 5.79 | 5.66 | 5.67 | 5.67 | -2.24% | 41,599,730 |
| Jun 15, 2026 | 5.80 | 5.86 | 5.76 | 5.80 | 5.80 | -0.17% | 44,810,930 |
| Jun 12, 2026 | 5.70 | 5.81 | 5.67 | 5.81 | 5.81 | 1.57% | 56,030,450 |
| Jun 11, 2026 | 5.74 | 5.77 | 5.68 | 5.72 | 5.72 | -0.52% | 43,605,630 |
| Jun 10, 2026 | 5.68 | 5.76 | 5.63 | 5.75 | 5.75 | 1.59% | 69,402,970 |
| Jun 9, 2026 | 5.91 | 6.02 | 5.90 | 5.96 | 5.66 | 0.68% | 53,796,370 |
| Jun 8, 2026 | 5.93 | 5.97 | 5.88 | 5.92 | 5.62 | -0.50% | 42,748,547 |
| Jun 5, 2026 | 5.89 | 5.97 | 5.88 | 5.95 | 5.65 | 1.36% | 42,583,080 |
| Jun 4, 2026 | 5.97 | 6.00 | 5.86 | 5.87 | 5.57 | -1.68% | 45,734,690 |
| Jun 3, 2026 | 6.03 | 6.03 | 5.92 | 5.97 | 5.67 | -1.16% | 44,141,810 |
| Jun 2, 2026 | 6.00 | 6.06 | 5.99 | 6.04 | 5.74 | 0.50% | 45,822,560 |
| Jun 1, 2026 | 5.94 | 6.03 | 5.88 | 6.01 | 5.71 | 1.35% | 53,360,620 |
| May 29, 2026 | 5.85 | 5.97 | 5.85 | 5.93 | 5.63 | 1.02% | 40,058,330 |
| May 28, 2026 | 5.90 | 5.93 | 5.85 | 5.87 | 5.57 | -0.34% | 32,592,560 |
| May 27, 2026 | 5.94 | 5.98 | 5.88 | 5.89 | 5.59 | -1.01% | 36,012,640 |
| May 26, 2026 | 5.97 | 6.01 | 5.93 | 5.95 | 5.65 | -0.50% | 33,364,220 |
| May 25, 2026 | 5.98 | 6.00 | 5.95 | 5.98 | 5.68 | -0.17% | 26,202,640 |