Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. (SHA:603458)
China · Delayed Price · Currency is CNY 10.62
+0.09 (0.85%)
Feb 27, 2026, 3:00 PM CST
SHA:603458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 10.49 | 10.57 | 10.24 | 10.53 | 10.53 | - | 7,176,371 |
| Feb 25, 2026 | 10.68 | 10.75 | 10.40 | 10.53 | 10.53 | -1.31% | 7,137,550 |
| Feb 24, 2026 | 10.40 | 10.86 | 10.39 | 10.67 | 10.67 | 2.79% | 8,623,735 |
| Feb 13, 2026 | 10.39 | 10.58 | 10.33 | 10.38 | 10.38 | -0.67% | 5,553,933 |
| Feb 12, 2026 | 10.40 | 10.52 | 10.25 | 10.45 | 10.45 | 0.10% | 7,716,587 |
| Feb 11, 2026 | 10.53 | 10.54 | 10.31 | 10.44 | 10.44 | -0.48% | 7,196,995 |
| Feb 10, 2026 | 11.00 | 11.00 | 10.39 | 10.49 | 10.49 | -3.76% | 13,544,650 |
| Feb 9, 2026 | 10.85 | 10.93 | 10.72 | 10.90 | 10.90 | 0.93% | 6,605,472 |
| Feb 6, 2026 | 10.59 | 11.02 | 10.53 | 10.80 | 10.80 | 0.56% | 8,661,327 |
| Feb 5, 2026 | 10.74 | 10.80 | 10.55 | 10.74 | 10.74 | -0.92% | 8,287,506 |
| Feb 4, 2026 | 10.82 | 11.04 | 10.62 | 10.84 | 10.84 | - | 9,056,510 |
| Feb 3, 2026 | 10.60 | 10.87 | 10.35 | 10.84 | 10.84 | 2.75% | 18,286,480 |
| 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 |