Bank of Guiyang Co., Ltd. Class A 601997

SSE · China · Finance

CNY 5.61+0.05 (+0.90%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.61	+0.90%	CNY 5.57	CNY 5.63	CNY 5.56	38.19M
2026-09-29	CNY 5.56	+1.65%	CNY 5.47	CNY 5.58	CNY 5.46	51.56M
2026-09-28	CNY 5.47	-0.55%	CNY 5.49	CNY 5.52	CNY 5.44	34.81M
2026-09-24	CNY 5.50	-0.36%	CNY 5.52	CNY 5.54	CNY 5.49	33.80M
2026-09-23	CNY 5.52	-0.36%	CNY 5.54	CNY 5.56	CNY 5.51	26.02M
2026-09-22	CNY 5.54	-0.36%	CNY 5.55	CNY 5.56	CNY 5.51	36.21M
2026-09-21	CNY 5.56	-0.36%	CNY 5.57	CNY 5.58	CNY 5.52	35.22M
2026-09-18	CNY 5.58	-0.18%	CNY 5.58	CNY 5.64	CNY 5.56	39.96M
2026-09-17	CNY 5.59	-0.36%	CNY 5.59	CNY 5.65	CNY 5.56	30.94M
2026-09-16	CNY 5.61	-0.18%	CNY 5.62	CNY 5.65	CNY 5.55	49.13M
2026-09-15	CNY 5.62	-1.23%	CNY 5.68	CNY 5.69	CNY 5.60	42.15M
2026-09-14	CNY 5.69	+1.25%	CNY 5.62	CNY 5.70	CNY 5.61	47.65M
2026-09-11	CNY 5.62	-1.75%	CNY 5.71	CNY 5.72	CNY 5.60	49.32M
2026-09-10	CNY 5.72	+1.42%	CNY 5.63	CNY 5.73	CNY 5.62	54.68M
2026-09-09	CNY 5.64	+0.53%	CNY 5.61	CNY 5.69	CNY 5.58	42.39M
2026-09-08	CNY 5.61	+1.26%	CNY 5.53	CNY 5.63	CNY 5.53	49.72M
2026-09-07	CNY 5.54	-1.42%	CNY 5.63	CNY 5.64	CNY 5.52	61.68M
2026-09-04	CNY 5.62	+0.36%	CNY 5.61	CNY 5.66	CNY 5.60	44.89M
2026-09-03	CNY 5.60	+0.18%	CNY 5.57	CNY 5.71	CNY 5.57	73.00M
2026-09-02	CNY 5.59	-0.53%	CNY 5.60	CNY 5.65	CNY 5.57	50.21M
2026-09-01	CNY 5.62	+2.00%	CNY 5.51	CNY 5.63	CNY 5.51	86.85M
2026-08-31	CNY 5.51	+0.18%	CNY 5.50	CNY 5.56	CNY 5.49	66.95M
2026-08-28	CNY 5.50	-0.54%	CNY 5.53	CNY 5.55	CNY 5.48	41.57M
2026-08-27	CNY 5.53	-0.90%	CNY 5.56	CNY 5.57	CNY 5.49	55.39M
2026-08-26	CNY 5.58	+2.01%	CNY 5.46	CNY 5.60	CNY 5.44	103.71M
2026-08-25	CNY 5.47	-5.53%	CNY 5.59	CNY 5.60	CNY 5.43	150.01M
2026-08-24	CNY 5.79	+1.05%	CNY 5.72	CNY 5.81	CNY 5.71	43.57M
2026-08-21	CNY 5.73	-0.35%	CNY 5.75	CNY 5.78	CNY 5.69	38.70M
2026-08-20	CNY 5.75	+1.05%	CNY 5.66	CNY 5.76	CNY 5.65	43.33M
2026-08-19	CNY 5.69	+1.43%	CNY 5.62	CNY 5.69	CNY 5.61	51.26M
2026-08-18	CNY 5.61	+0.54%	CNY 5.56	CNY 5.64	CNY 5.56	41.71M
2026-08-17	CNY 5.58	+0.36%	CNY 5.55	CNY 5.59	CNY 5.52	33.19M
2026-08-14	CNY 5.56	-0.54%	CNY 5.58	CNY 5.59	CNY 5.55	26.53M
2026-08-13	CNY 5.59	-0.53%	CNY 5.61	CNY 5.62	CNY 5.57	27.71M
2026-08-12	CNY 5.62	0.00%	CNY 5.62	CNY 5.64	CNY 5.59	21.77M
2026-08-11	CNY 5.62	-0.35%	CNY 5.64	CNY 5.66	CNY 5.59	24.94M
2026-08-10	CNY 5.64	+0.89%	CNY 5.58	CNY 5.69	CNY 5.57	42.24M
2026-08-07	CNY 5.59	-0.89%	CNY 5.61	CNY 5.63	CNY 5.55	41.50M
2026-08-06	CNY 5.64	-0.35%	CNY 5.67	CNY 5.70	CNY 5.57	46.70M
2026-08-05	CNY 5.66	-1.05%	CNY 5.73	CNY 5.76	CNY 5.63	52.32M
2026-08-04	CNY 5.72	-2.72%	CNY 5.87	CNY 5.89	CNY 5.72	63.63M
2026-08-03	CNY 5.88	+1.73%	CNY 5.75	CNY 5.89	CNY 5.74	76.78M
2026-07-31	CNY 5.78	+0.17%	CNY 5.71	CNY 5.78	CNY 5.64	68.51M
2026-07-30	CNY 5.77	+1.94%	CNY 5.66	CNY 5.78	CNY 5.64	66.33M
2026-07-29	CNY 5.66	+0.71%	CNY 5.62	CNY 5.69	CNY 5.61	47.38M
2026-07-28	CNY 5.62	+0.36%	CNY 5.62	CNY 5.64	CNY 5.56	38.43M
2026-07-27	CNY 5.60	+1.08%	CNY 5.56	CNY 5.64	CNY 5.54	48.14M
2026-07-24	CNY 5.54	-0.54%	CNY 5.58	CNY 5.62	CNY 5.54	31.00M
2026-07-23	CNY 5.57	+0.72%	CNY 5.50	CNY 5.59	CNY 5.49	38.89M
2026-07-22	CNY 5.53	+1.10%	CNY 5.47	CNY 5.55	CNY 5.42	52.83M
2026-07-21	CNY 5.47	-1.08%	CNY 5.51	CNY 5.62	CNY 5.46	72.71M
2026-07-20	CNY 5.53	+2.03%	CNY 5.42	CNY 5.55	CNY 5.40	71.84M
2026-07-17	CNY 5.42	-0.18%	CNY 5.43	CNY 5.52	CNY 5.40	64.76M
2026-07-16	CNY 5.43	-0.73%	CNY 5.48	CNY 5.54	CNY 5.41	44.85M
2026-07-15	CNY 5.47	+2.24%	CNY 5.33	CNY 5.49	CNY 5.31	65.74M
2026-07-14	CNY 5.35	+0.38%	CNY 5.31	CNY 5.37	CNY 5.28	57.61M
2026-07-13	CNY 5.33	+1.14%	CNY 5.26	CNY 5.34	CNY 5.25	58.18M
2026-07-10	CNY 5.27	+0.19%	CNY 5.25	CNY 5.29	CNY 5.21	47.04M
2026-07-09	CNY 5.26	-0.38%	CNY 5.25	CNY 5.27	CNY 5.21	47.65M
2026-07-08	CNY 5.28	+0.96%	CNY 5.22	CNY 5.29	CNY 5.17	52.90M
2026-07-07	CNY 5.23	-1.69%	CNY 5.29	CNY 5.31	CNY 5.20	49.61M
2026-07-06	CNY 5.32	+1.92%	CNY 5.21	CNY 5.32	CNY 5.17	58.88M
2026-07-03	CNY 5.22	-0.19%	CNY 5.21	CNY 5.27	CNY 5.17	40.93M
2026-07-02	CNY 5.23	+1.16%	CNY 5.17	CNY 5.27	CNY 5.15	46.77M
2026-07-01	CNY 5.17	+0.78%	CNY 5.13	CNY 5.19	CNY 5.10	42.23M
2026-06-30	CNY 5.13	-2.66%	CNY 5.24	CNY 5.25	CNY 5.11	37.99M
2026-06-29	CNY 5.27	+0.57%	CNY 5.22	CNY 5.29	CNY 5.11	34.11M
2026-06-26	CNY 5.24	-2.06%	CNY 5.33	CNY 5.37	CNY 5.23	29.64M
2026-06-25	CNY 5.35	-0.37%	CNY 5.34	CNY 5.39	CNY 5.32	28.99M
2026-06-24	CNY 5.37	-2.01%	CNY 5.47	CNY 5.49	CNY 5.37	35.49M
2026-06-23	CNY 5.48	+1.11%	CNY 5.43	CNY 5.54	CNY 5.42	48.13M
2026-06-22	CNY 5.42	-0.18%	CNY 5.41	CNY 5.44	CNY 5.32	43.36M
2026-06-18	CNY 5.43	-2.69%	CNY 5.59	CNY 5.60	CNY 5.42	44.12M
2026-06-17	CNY 5.58	-1.59%	CNY 5.68	CNY 5.71	CNY 5.56	46.05M
2026-06-16	CNY 5.67	-2.24%	CNY 5.78	CNY 5.79	CNY 5.66	41.60M
2026-06-15	CNY 5.80	-0.17%	CNY 5.80	CNY 5.86	CNY 5.76	44.81M
2026-06-12	CNY 5.81	+1.57%	CNY 5.70	CNY 5.81	CNY 5.67	56.03M
2026-06-11	CNY 5.72	-0.52%	CNY 5.74	CNY 5.77	CNY 5.68	43.61M
2026-06-10	CNY 5.75	-3.52%	CNY 5.68	CNY 5.76	CNY 5.63	69.40M
2026-06-09	CNY 5.96	+0.68%	CNY 5.91	CNY 6.02	CNY 5.90	53.80M
2026-06-08	CNY 5.92	-0.50%	CNY 5.93	CNY 5.97	CNY 5.88	42.75M
2026-06-05	CNY 5.95	+1.36%	CNY 5.89	CNY 5.97	CNY 5.88	42.58M
2026-06-04	CNY 5.87	-1.68%	CNY 5.97	CNY 6.00	CNY 5.86	45.73M
2026-06-03	CNY 5.97	-1.16%	CNY 6.03	CNY 6.03	CNY 5.92	44.14M
2026-06-02	CNY 6.04	+0.50%	CNY 6.00	CNY 6.06	CNY 5.99	45.82M
2026-06-01	CNY 6.01	+1.35%	CNY 5.94	CNY 6.03	CNY 5.88	53.36M
2026-05-29	CNY 5.93	+1.02%	CNY 5.85	CNY 5.97	CNY 5.85	40.06M
2026-05-28	CNY 5.87	-0.34%	CNY 5.90	CNY 5.93	CNY 5.85	32.59M
2026-05-27	CNY 5.89	-1.01%	CNY 5.94	CNY 5.98	CNY 5.88	36.01M
2026-05-26	CNY 5.95	-0.50%	CNY 5.97	CNY 6.01	CNY 5.93	33.36M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.61	+0.90%	CNY 5.57	CNY 5.63	CNY 5.56	38.19M
2026-09-29	CNY 5.56	+1.65%	CNY 5.47	CNY 5.58	CNY 5.46	51.56M
2026-09-28	CNY 5.47	-0.55%	CNY 5.49	CNY 5.52	CNY 5.44	34.81M
2026-09-24	CNY 5.50	-0.36%	CNY 5.52	CNY 5.54	CNY 5.49	33.80M
2026-09-23	CNY 5.52	-0.36%	CNY 5.54	CNY 5.56	CNY 5.51	26.02M
2026-09-22	CNY 5.54	-0.36%	CNY 5.55	CNY 5.56	CNY 5.51	36.21M
2026-09-21	CNY 5.56	-0.36%	CNY 5.57	CNY 5.58	CNY 5.52	35.22M
2026-09-18	CNY 5.58	-0.18%	CNY 5.58	CNY 5.64	CNY 5.56	39.96M
2026-09-17	CNY 5.59	-0.36%	CNY 5.59	CNY 5.65	CNY 5.56	30.94M
2026-09-16	CNY 5.61	-0.18%	CNY 5.62	CNY 5.65	CNY 5.55	49.13M
2026-09-15	CNY 5.62	-1.23%	CNY 5.68	CNY 5.69	CNY 5.60	42.15M
2026-09-14	CNY 5.69	+1.25%	CNY 5.62	CNY 5.70	CNY 5.61	47.65M
2026-09-11	CNY 5.62	-1.75%	CNY 5.71	CNY 5.72	CNY 5.60	49.32M
2026-09-10	CNY 5.72	+1.42%	CNY 5.63	CNY 5.73	CNY 5.62	54.68M
2026-09-09	CNY 5.64	+0.53%	CNY 5.61	CNY 5.69	CNY 5.58	42.39M
2026-09-08	CNY 5.61	+1.26%	CNY 5.53	CNY 5.63	CNY 5.53	49.72M
2026-09-07	CNY 5.54	-1.42%	CNY 5.63	CNY 5.64	CNY 5.52	61.68M
2026-09-04	CNY 5.62	+0.36%	CNY 5.61	CNY 5.66	CNY 5.60	44.89M
2026-09-03	CNY 5.60	+0.18%	CNY 5.57	CNY 5.71	CNY 5.57	73.00M
2026-09-02	CNY 5.59	-0.53%	CNY 5.60	CNY 5.65	CNY 5.57	50.21M
2026-09-01	CNY 5.62	+2.00%	CNY 5.51	CNY 5.63	CNY 5.51	86.85M
2026-08-31	CNY 5.51	+0.18%	CNY 5.50	CNY 5.56	CNY 5.49	66.95M
2026-08-28	CNY 5.50	-0.54%	CNY 5.53	CNY 5.55	CNY 5.48	41.57M
2026-08-27	CNY 5.53	-0.90%	CNY 5.56	CNY 5.57	CNY 5.49	55.39M
2026-08-26	CNY 5.58	+2.01%	CNY 5.46	CNY 5.60	CNY 5.44	103.71M
2026-08-25	CNY 5.47	-5.53%	CNY 5.59	CNY 5.60	CNY 5.43	150.01M
2026-08-24	CNY 5.79	+1.05%	CNY 5.72	CNY 5.81	CNY 5.71	43.57M
2026-08-21	CNY 5.73	-0.35%	CNY 5.75	CNY 5.78	CNY 5.69	38.70M
2026-08-20	CNY 5.75	+1.05%	CNY 5.66	CNY 5.76	CNY 5.65	43.33M
2026-08-19	CNY 5.69	+1.43%	CNY 5.62	CNY 5.69	CNY 5.61	51.26M
2026-08-18	CNY 5.61	+0.54%	CNY 5.56	CNY 5.64	CNY 5.56	41.71M
2026-08-17	CNY 5.58	+0.36%	CNY 5.55	CNY 5.59	CNY 5.52	33.19M
2026-08-14	CNY 5.56	-0.54%	CNY 5.58	CNY 5.59	CNY 5.55	26.53M
2026-08-13	CNY 5.59	-0.53%	CNY 5.61	CNY 5.62	CNY 5.57	27.71M
2026-08-12	CNY 5.62	0.00%	CNY 5.62	CNY 5.64	CNY 5.59	21.77M
2026-08-11	CNY 5.62	-0.35%	CNY 5.64	CNY 5.66	CNY 5.59	24.94M
2026-08-10	CNY 5.64	+0.89%	CNY 5.58	CNY 5.69	CNY 5.57	42.24M
2026-08-07	CNY 5.59	-0.89%	CNY 5.61	CNY 5.63	CNY 5.55	41.50M
2026-08-06	CNY 5.64	-0.35%	CNY 5.67	CNY 5.70	CNY 5.57	46.70M
2026-08-05	CNY 5.66	-1.05%	CNY 5.73	CNY 5.76	CNY 5.63	52.32M
2026-08-04	CNY 5.72	-2.72%	CNY 5.87	CNY 5.89	CNY 5.72	63.63M
2026-08-03	CNY 5.88	+1.73%	CNY 5.75	CNY 5.89	CNY 5.74	76.78M
2026-07-31	CNY 5.78	+0.17%	CNY 5.71	CNY 5.78	CNY 5.64	68.51M
2026-07-30	CNY 5.77	+1.94%	CNY 5.66	CNY 5.78	CNY 5.64	66.33M
2026-07-29	CNY 5.66	+0.71%	CNY 5.62	CNY 5.69	CNY 5.61	47.38M
2026-07-28	CNY 5.62	+0.36%	CNY 5.62	CNY 5.64	CNY 5.56	38.43M
2026-07-27	CNY 5.60	+1.08%	CNY 5.56	CNY 5.64	CNY 5.54	48.14M
2026-07-24	CNY 5.54	-0.54%	CNY 5.58	CNY 5.62	CNY 5.54	31.00M
2026-07-23	CNY 5.57	+0.72%	CNY 5.50	CNY 5.59	CNY 5.49	38.89M
2026-07-22	CNY 5.53	+1.10%	CNY 5.47	CNY 5.55	CNY 5.42	52.83M
2026-07-21	CNY 5.47	-1.08%	CNY 5.51	CNY 5.62	CNY 5.46	72.71M
2026-07-20	CNY 5.53	+2.03%	CNY 5.42	CNY 5.55	CNY 5.40	71.84M
2026-07-17	CNY 5.42	-0.18%	CNY 5.43	CNY 5.52	CNY 5.40	64.76M
2026-07-16	CNY 5.43	-0.73%	CNY 5.48	CNY 5.54	CNY 5.41	44.85M
2026-07-15	CNY 5.47	+2.24%	CNY 5.33	CNY 5.49	CNY 5.31	65.74M
2026-07-14	CNY 5.35	+0.38%	CNY 5.31	CNY 5.37	CNY 5.28	57.61M
2026-07-13	CNY 5.33	+1.14%	CNY 5.26	CNY 5.34	CNY 5.25	58.18M
2026-07-10	CNY 5.27	+0.19%	CNY 5.25	CNY 5.29	CNY 5.21	47.04M
2026-07-09	CNY 5.26	-0.38%	CNY 5.25	CNY 5.27	CNY 5.21	47.65M
2026-07-08	CNY 5.28	+0.96%	CNY 5.22	CNY 5.29	CNY 5.17	52.90M
2026-07-07	CNY 5.23	-1.69%	CNY 5.29	CNY 5.31	CNY 5.20	49.61M
2026-07-06	CNY 5.32	+1.92%	CNY 5.21	CNY 5.32	CNY 5.17	58.88M
2026-07-03	CNY 5.22	-0.19%	CNY 5.21	CNY 5.27	CNY 5.17	40.93M
2026-07-02	CNY 5.23	+1.16%	CNY 5.17	CNY 5.27	CNY 5.15	46.77M
2026-07-01	CNY 5.17	+0.78%	CNY 5.13	CNY 5.19	CNY 5.10	42.23M
2026-06-30	CNY 5.13	-2.66%	CNY 5.24	CNY 5.25	CNY 5.11	37.99M
2026-06-29	CNY 5.27	+0.57%	CNY 5.22	CNY 5.29	CNY 5.11	34.11M
2026-06-26	CNY 5.24	-2.06%	CNY 5.33	CNY 5.37	CNY 5.23	29.64M
2026-06-25	CNY 5.35	-0.37%	CNY 5.34	CNY 5.39	CNY 5.32	28.99M
2026-06-24	CNY 5.37	-2.01%	CNY 5.47	CNY 5.49	CNY 5.37	35.49M
2026-06-23	CNY 5.48	+1.11%	CNY 5.43	CNY 5.54	CNY 5.42	48.13M
2026-06-22	CNY 5.42	-0.18%	CNY 5.41	CNY 5.44	CNY 5.32	43.36M
2026-06-18	CNY 5.43	-2.69%	CNY 5.59	CNY 5.60	CNY 5.42	44.12M
2026-06-17	CNY 5.58	-1.59%	CNY 5.68	CNY 5.71	CNY 5.56	46.05M
2026-06-16	CNY 5.67	-2.24%	CNY 5.78	CNY 5.79	CNY 5.66	41.60M
2026-06-15	CNY 5.80	-0.17%	CNY 5.80	CNY 5.86	CNY 5.76	44.81M
2026-06-12	CNY 5.81	+1.57%	CNY 5.70	CNY 5.81	CNY 5.67	56.03M
2026-06-11	CNY 5.72	-0.52%	CNY 5.74	CNY 5.77	CNY 5.68	43.61M
2026-06-10	CNY 5.75	-3.52%	CNY 5.68	CNY 5.76	CNY 5.63	69.40M
2026-06-09	CNY 5.96	+0.68%	CNY 5.91	CNY 6.02	CNY 5.90	53.80M
2026-06-08	CNY 5.92	-0.50%	CNY 5.93	CNY 5.97	CNY 5.88	42.75M
2026-06-05	CNY 5.95	+1.36%	CNY 5.89	CNY 5.97	CNY 5.88	42.58M
2026-06-04	CNY 5.87	-1.68%	CNY 5.97	CNY 6.00	CNY 5.86	45.73M
2026-06-03	CNY 5.97	-1.16%	CNY 6.03	CNY 6.03	CNY 5.92	44.14M
2026-06-02	CNY 6.04	+0.50%	CNY 6.00	CNY 6.06	CNY 5.99	45.82M
2026-06-01	CNY 6.01	+1.35%	CNY 5.94	CNY 6.03	CNY 5.88	53.36M
2026-05-29	CNY 5.93	+1.02%	CNY 5.85	CNY 5.97	CNY 5.85	40.06M
2026-05-28	CNY 5.87	-0.34%	CNY 5.90	CNY 5.93	CNY 5.85	32.59M
2026-05-27	CNY 5.89	-1.01%	CNY 5.94	CNY 5.98	CNY 5.88	36.01M
2026-05-26	CNY 5.95	-0.50%	CNY 5.97	CNY 6.01	CNY 5.93	33.36M