Bank of Guiyang Co.,Ltd. (SHA:601997)
China
· Delayed Price · Currency is CNY 5.75
+0.03 (0.52%)
At close: Mar 6, 2026
Bank of Guiyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 5.81 | 5.84 | 5.79 | 5.82 | 5.82 | -0.17% | 28,523,490 |
| Jan 23, 2026 | 5.80 | 5.84 | 5.80 | 5.83 | 5.83 | 0.52% | 22,429,020 |
| Jan 22, 2026 | 5.78 | 5.84 | 5.77 | 5.80 | 5.80 | 0.35% | 25,859,680 |
| Jan 21, 2026 | 5.79 | 5.81 | 5.76 | 5.78 | 5.78 | -0.52% | 22,441,430 |
| Jan 20, 2026 | 5.76 | 5.81 | 5.75 | 5.81 | 5.81 | 0.87% | 24,375,390 |
| Jan 19, 2026 | 5.75 | 5.78 | 5.73 | 5.76 | 5.76 | -0.17% | 17,935,640 |
| Jan 16, 2026 | 5.82 | 5.83 | 5.74 | 5.77 | 5.77 | -0.86% | 35,674,220 |
| Jan 15, 2026 | 5.84 | 5.85 | 5.80 | 5.82 | 5.82 | -0.34% | 27,113,270 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.83 | 5.84 | 5.84 | -1.02% | 39,016,810 |
| Jan 13, 2026 | 5.88 | 5.92 | 5.87 | 5.90 | 5.90 | 0.34% | 32,313,830 |
| Jan 12, 2026 | 5.85 | 5.89 | 5.84 | 5.88 | 5.88 | 0.34% | 27,508,323 |
| Jan 9, 2026 | 5.85 | 5.87 | 5.83 | 5.86 | 5.86 | 0.17% | 24,632,153 |
| Jan 8, 2026 | 5.89 | 5.90 | 5.84 | 5.85 | 5.85 | -0.68% | 29,108,142 |
| Jan 7, 2026 | 5.92 | 5.94 | 5.89 | 5.89 | 5.89 | -0.51% | 23,046,060 |
| Jan 6, 2026 | 5.90 | 5.93 | 5.88 | 5.92 | 5.92 | 0.17% | 29,919,025 |
| Jan 5, 2026 | 5.88 | 5.91 | 5.86 | 5.91 | 5.91 | 0.68% | 25,574,669 |
| Dec 31, 2025 | 5.86 | 5.90 | 5.84 | 5.87 | 5.87 | - | 16,488,930 |
| Dec 30, 2025 | 5.87 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 24,690,741 |
| Dec 29, 2025 | 5.90 | 5.91 | 5.85 | 5.86 | 5.86 | -0.68% | 38,024,470 |
| Dec 26, 2025 | 5.95 | 5.97 | 5.89 | 5.90 | 5.90 | -1.17% | 53,383,370 |
| Dec 25, 2025 | 5.97 | 5.98 | 5.94 | 5.97 | 5.97 | -0.17% | 20,055,900 |
| Dec 24, 2025 | 5.94 | 5.98 | 5.92 | 5.98 | 5.98 | 0.50% | 14,829,306 |
| Dec 23, 2025 | 5.95 | 5.99 | 5.94 | 5.95 | 5.95 | - | 19,037,840 |
| Dec 22, 2025 | 6.00 | 6.01 | 5.95 | 5.95 | 5.95 | -1.00% | 20,730,660 |
| Dec 19, 2025 | 5.98 | 6.02 | 5.95 | 6.01 | 6.01 | 0.33% | 25,186,590 |
| Dec 18, 2025 | 5.91 | 6.00 | 5.90 | 5.99 | 5.99 | 1.18% | 26,466,270 |
| Dec 17, 2025 | 5.92 | 5.96 | 5.89 | 5.92 | 5.92 | -0.17% | 22,038,360 |
| Dec 16, 2025 | 5.96 | 5.97 | 5.91 | 5.93 | 5.93 | -0.34% | 19,332,000 |
| Dec 15, 2025 | 5.92 | 5.98 | 5.91 | 5.95 | 5.95 | 0.68% | 17,749,030 |
| Dec 12, 2025 | 5.92 | 5.94 | 5.90 | 5.91 | 5.91 | -0.17% | 24,288,900 |
| Dec 11, 2025 | 5.93 | 5.95 | 5.90 | 5.92 | 5.92 | -0.17% | 17,981,960 |
| Dec 10, 2025 | 5.95 | 5.97 | 5.89 | 5.93 | 5.93 | -0.34% | 26,161,220 |
| Dec 9, 2025 | 6.00 | 6.02 | 5.95 | 5.95 | 5.95 | -1.00% | 23,553,540 |
| Dec 8, 2025 | 6.00 | 6.04 | 5.98 | 6.01 | 6.01 | 0.17% | 25,096,710 |
| Dec 5, 2025 | 6.04 | 6.06 | 5.97 | 6.00 | 6.00 | -0.66% | 35,756,906 |
| Dec 4, 2025 | 6.06 | 6.07 | 6.02 | 6.04 | 6.04 | -0.49% | 24,491,220 |
| Dec 3, 2025 | 6.06 | 6.14 | 6.06 | 6.07 | 6.07 | -0.16% | 35,328,100 |
| Dec 2, 2025 | 6.06 | 6.09 | 6.03 | 6.08 | 6.08 | - | 21,475,800 |
| Dec 1, 2025 | 6.01 | 6.08 | 5.99 | 6.08 | 6.08 | 1.33% | 36,646,010 |
| Nov 28, 2025 | 6.05 | 6.07 | 5.98 | 6.00 | 6.00 | -0.83% | 30,579,980 |
| Nov 27, 2025 | 6.04 | 6.09 | 6.01 | 6.05 | 6.05 | 0.17% | 23,699,934 |
| Nov 26, 2025 | 6.07 | 6.10 | 6.03 | 6.04 | 6.04 | -0.49% | 23,791,493 |
| Nov 25, 2025 | 6.01 | 6.10 | 5.98 | 6.07 | 6.07 | 1.17% | 33,580,440 |
| Nov 24, 2025 | 6.02 | 6.04 | 5.95 | 6.00 | 6.00 | 0.33% | 31,387,280 |
| Nov 21, 2025 | 6.15 | 6.17 | 5.98 | 5.98 | 5.98 | -2.92% | 55,787,420 |
| Nov 20, 2025 | 6.07 | 6.21 | 6.06 | 6.16 | 6.16 | 1.48% | 51,726,160 |
| Nov 19, 2025 | 6.06 | 6.10 | 6.05 | 6.07 | 6.07 | 0.17% | 26,124,380 |
| Nov 18, 2025 | 6.11 | 6.12 | 6.04 | 6.06 | 6.06 | -0.98% | 30,388,450 |
| Nov 17, 2025 | 6.16 | 6.16 | 6.07 | 6.12 | 6.12 | -0.65% | 31,963,100 |
| Nov 14, 2025 | 6.17 | 6.22 | 6.16 | 6.16 | 6.16 | -0.48% | 31,098,680 |
| Nov 13, 2025 | 6.22 | 6.22 | 6.13 | 6.19 | 6.19 | -0.32% | 39,054,760 |
| Nov 12, 2025 | 6.22 | 6.27 | 6.19 | 6.21 | 6.21 | -0.16% | 33,315,190 |
| Nov 11, 2025 | 6.19 | 6.23 | 6.17 | 6.22 | 6.22 | 0.48% | 29,675,510 |
| Nov 10, 2025 | 6.16 | 6.21 | 6.15 | 6.19 | 6.19 | 0.32% | 26,847,440 |
| Nov 7, 2025 | 6.19 | 6.23 | 6.16 | 6.17 | 6.17 | -0.32% | 26,892,320 |
| Nov 6, 2025 | 6.16 | 6.23 | 6.14 | 6.19 | 6.19 | 0.32% | 38,439,980 |
| Nov 5, 2025 | 6.22 | 6.22 | 6.16 | 6.17 | 6.17 | -0.64% | 44,056,440 |
| Nov 4, 2025 | 6.12 | 6.24 | 6.12 | 6.21 | 6.21 | 1.31% | 66,808,810 |
| Nov 3, 2025 | 6.09 | 6.20 | 6.08 | 6.13 | 6.13 | 0.82% | 79,835,910 |
| Oct 31, 2025 | 5.98 | 6.14 | 5.98 | 6.08 | 6.08 | 3.23% | 105,091,000 |
| Oct 30, 2025 | 5.90 | 5.95 | 5.89 | 5.89 | 5.89 | -0.17% | 30,586,530 |
| Oct 29, 2025 | 5.98 | 5.98 | 5.89 | 5.90 | 5.90 | -1.17% | 36,083,230 |
| Oct 28, 2025 | 6.02 | 6.04 | 5.94 | 5.97 | 5.97 | -0.83% | 33,625,830 |
| Oct 27, 2025 | 6.02 | 6.06 | 5.96 | 6.02 | 6.02 | - | 38,414,490 |
| Oct 24, 2025 | 6.03 | 6.10 | 6.02 | 6.02 | 6.02 | -0.66% | 39,725,090 |
| Oct 23, 2025 | 6.02 | 6.08 | 6.01 | 6.06 | 6.06 | 0.66% | 39,915,250 |
| Oct 22, 2025 | 5.98 | 6.04 | 5.97 | 6.02 | 6.02 | 0.67% | 33,817,440 |
| Oct 21, 2025 | 5.99 | 6.01 | 5.96 | 5.98 | 5.98 | - | 31,246,420 |
| Oct 20, 2025 | 5.95 | 6.00 | 5.89 | 5.98 | 5.98 | 0.50% | 39,770,420 |
| Oct 17, 2025 | 5.98 | 6.04 | 5.93 | 5.95 | 5.95 | -0.67% | 44,685,110 |
| Oct 16, 2025 | 5.93 | 6.00 | 5.93 | 5.99 | 5.99 | 0.84% | 37,489,940 |
| Oct 15, 2025 | 5.95 | 5.98 | 5.91 | 5.94 | 5.94 | -0.34% | 32,710,400 |
| Oct 14, 2025 | 5.85 | 5.96 | 5.82 | 5.96 | 5.96 | 1.88% | 57,704,090 |
| Oct 13, 2025 | 5.77 | 5.86 | 5.74 | 5.85 | 5.85 | 0.52% | 37,721,040 |
| Oct 10, 2025 | 5.76 | 5.84 | 5.76 | 5.82 | 5.82 | 0.87% | 34,617,210 |
| Oct 9, 2025 | 5.77 | 5.78 | 5.74 | 5.77 | 5.77 | 0.17% | 25,393,900 |
| Sep 30, 2025 | 5.81 | 5.81 | 5.76 | 5.76 | 5.76 | -0.86% | 27,194,900 |