Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. (SHA:603458)
China · Delayed Price · Currency is CNY 10.64
+0.09 (0.85%)
Feb 3, 2026, 11:24 AM CST
SHA:603458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 11.45 | 11.45 | 10.43 | 10.55 | 10.55 | -7.86% | 20,772,372 |
| Jan 30, 2026 | 11.46 | 11.57 | 11.03 | 11.45 | 11.45 | -1.21% | 15,686,050 |
| Jan 29, 2026 | 11.45 | 11.70 | 11.24 | 11.59 | 11.59 | -0.60% | 17,782,610 |
| Jan 28, 2026 | 11.84 | 12.25 | 11.64 | 11.66 | 11.66 | -2.18% | 15,034,709 |
| Jan 27, 2026 | 11.83 | 12.10 | 11.39 | 11.92 | 11.92 | 0.85% | 22,697,460 |
| Jan 26, 2026 | 12.13 | 12.20 | 11.78 | 11.82 | 11.82 | -2.72% | 17,652,620 |
| Jan 23, 2026 | 11.98 | 12.15 | 11.76 | 12.15 | 12.15 | 2.62% | 14,021,400 |
| Jan 22, 2026 | 11.99 | 12.30 | 11.79 | 11.84 | 11.84 | -1.25% | 10,630,110 |
| Jan 21, 2026 | 11.82 | 12.09 | 11.80 | 11.99 | 11.99 | 0.76% | 13,002,030 |
| Jan 20, 2026 | 11.96 | 12.07 | 11.64 | 11.90 | 11.90 | -1.24% | 13,662,600 |
| Jan 19, 2026 | 12.29 | 12.35 | 11.58 | 12.05 | 12.05 | -2.59% | 20,501,790 |
| Jan 16, 2026 | 12.58 | 12.84 | 12.25 | 12.37 | 12.37 | -3.28% | 17,169,079 |
| Jan 15, 2026 | 13.00 | 13.67 | 12.61 | 12.79 | 12.79 | -2.44% | 25,909,290 |
| Jan 14, 2026 | 11.81 | 13.11 | 11.70 | 13.11 | 13.11 | 9.98% | 20,769,020 |
| Jan 13, 2026 | 12.06 | 12.12 | 11.67 | 11.92 | 11.92 | -2.05% | 15,291,770 |
| Jan 12, 2026 | 11.71 | 12.40 | 11.60 | 12.17 | 12.17 | 1.08% | 21,189,153 |
| Jan 9, 2026 | 11.69 | 12.19 | 11.30 | 12.04 | 12.04 | -0.08% | 26,612,190 |
| Jan 8, 2026 | 11.39 | 12.17 | 11.20 | 12.05 | 12.05 | 5.79% | 27,683,350 |
| Jan 7, 2026 | 11.18 | 11.65 | 11.08 | 11.39 | 11.39 | -0.09% | 23,463,907 |
| Jan 6, 2026 | 11.00 | 11.48 | 10.48 | 11.40 | 11.40 | 3.45% | 36,979,012 |
| Jan 5, 2026 | 9.91 | 11.02 | 9.70 | 11.02 | 11.02 | 9.98% | 35,566,330 |
| Dec 31, 2025 | 10.00 | 10.29 | 9.58 | 10.02 | 10.02 | -4.02% | 37,616,340 |
| Dec 30, 2025 | 10.00 | 10.44 | 9.30 | 10.44 | 10.44 | 10.01% | 41,919,070 |
| Dec 29, 2025 | 8.77 | 9.49 | 8.63 | 9.49 | 9.49 | 9.97% | 32,413,230 |
| Dec 26, 2025 | 8.60 | 8.80 | 8.46 | 8.63 | 8.63 | -0.46% | 12,541,274 |
| Dec 25, 2025 | 8.73 | 8.90 | 8.57 | 8.67 | 8.67 | -2.47% | 19,376,530 |
| Dec 24, 2025 | 8.55 | 9.20 | 8.28 | 8.89 | 8.89 | 4.83% | 37,414,100 |
| Dec 23, 2025 | 8.90 | 9.36 | 8.26 | 8.48 | 8.48 | -2.53% | 31,535,970 |
| Dec 22, 2025 | 8.08 | 8.70 | 7.95 | 8.70 | 8.70 | 9.99% | 18,573,190 |
| Dec 19, 2025 | 7.76 | 7.93 | 7.75 | 7.91 | 7.91 | 2.33% | 7,303,096 |
| Dec 18, 2025 | 7.98 | 8.09 | 7.71 | 7.73 | 7.73 | -3.25% | 6,676,764 |
| Dec 17, 2025 | 7.64 | 8.00 | 7.64 | 7.99 | 7.99 | 4.58% | 8,951,052 |
| Dec 16, 2025 | 7.84 | 7.93 | 7.62 | 7.64 | 7.64 | -3.66% | 5,916,024 |
| Dec 15, 2025 | 7.81 | 7.93 | 7.63 | 7.93 | 7.93 | 0.51% | 5,471,390 |
| Dec 12, 2025 | 7.95 | 8.05 | 7.82 | 7.89 | 7.89 | -1.13% | 6,245,400 |
| Dec 11, 2025 | 8.03 | 8.19 | 7.96 | 7.98 | 7.98 | -0.50% | 5,785,360 |
| Dec 10, 2025 | 8.20 | 8.27 | 7.99 | 8.02 | 8.02 | -2.79% | 5,902,370 |
| Dec 9, 2025 | 8.40 | 8.40 | 8.19 | 8.25 | 8.25 | -1.79% | 6,032,698 |
| Dec 8, 2025 | 8.21 | 8.51 | 8.11 | 8.40 | 8.40 | 3.32% | 11,250,490 |
| Dec 5, 2025 | 7.99 | 8.29 | 7.94 | 8.13 | 8.13 | 1.12% | 7,560,335 |
| Dec 4, 2025 | 7.98 | 8.04 | 7.81 | 8.04 | 8.04 | 0.63% | 5,293,885 |
| Dec 3, 2025 | 8.00 | 8.09 | 7.85 | 7.99 | 7.99 | -0.25% | 5,040,692 |
| Dec 2, 2025 | 8.23 | 8.23 | 7.98 | 8.01 | 8.01 | -2.67% | 5,038,342 |
| Dec 1, 2025 | 8.26 | 8.35 | 8.14 | 8.23 | 8.23 | 0.12% | 7,319,526 |
| Nov 28, 2025 | 8.11 | 8.24 | 8.01 | 8.22 | 8.22 | 1.48% | 5,213,356 |
| Nov 27, 2025 | 8.03 | 8.39 | 8.03 | 8.10 | 8.10 | 1.63% | 8,161,822 |
| Nov 26, 2025 | 8.40 | 8.40 | 7.91 | 7.97 | 7.97 | -4.55% | 7,665,700 |
| Nov 25, 2025 | 8.04 | 8.60 | 8.04 | 8.35 | 8.35 | 3.86% | 9,378,114 |
| Nov 24, 2025 | 7.79 | 8.08 | 7.79 | 8.04 | 8.04 | 3.47% | 6,561,703 |
| Nov 21, 2025 | 8.21 | 8.30 | 7.73 | 7.77 | 7.77 | -5.59% | 7,637,159 |