Bank of Guiyang Co.,Ltd. (SHA:601997)
China
· Delayed Price · Currency is CNY 6.03
+0.03 (0.50%)
Apr 29, 2026, 3:00 PM CST
Bank of Guiyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.00 | 6.08 | 5.99 | 6.00 | - | - | 24,751,639 |
| 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% | 21,733,229 |
| 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 |
| 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 |