Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. (SHA:603458)
China · Delayed Price · Currency is CNY 10.35
+0.94 (9.99%)
Aug 17, 2026, 3:00 PM CST
SHA:603458 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 9.45 | 10.35 | 9.35 | 10.35 | 10.35 | 9.99% | 18,610,371 |
| Aug 14, 2026 | 9.42 | 9.54 | 9.30 | 9.41 | 9.41 | - | 10,142,790 |
| Aug 13, 2026 | 10.00 | 10.00 | 9.30 | 9.41 | 9.41 | -4.76% | 15,188,800 |
| Aug 12, 2026 | 9.78 | 10.04 | 9.71 | 9.88 | 9.88 | 1.13% | 11,393,380 |
| Aug 11, 2026 | 9.46 | 10.02 | 9.40 | 9.77 | 9.77 | 3.39% | 14,701,748 |
| Aug 10, 2026 | 9.49 | 9.51 | 9.26 | 9.45 | 9.45 | 0.64% | 10,330,445 |
| Aug 7, 2026 | 9.38 | 9.61 | 9.20 | 9.39 | 9.39 | 0.43% | 12,790,800 |
| Aug 6, 2026 | 9.18 | 9.36 | 9.10 | 9.35 | 9.35 | 1.85% | 14,715,894 |
| Aug 5, 2026 | 9.30 | 9.30 | 8.85 | 9.18 | 9.18 | - | 16,779,210 |
| Aug 4, 2026 | 8.89 | 9.30 | 8.88 | 9.18 | 9.18 | 4.44% | 13,265,960 |
| Aug 3, 2026 | 8.55 | 8.79 | 8.45 | 8.79 | 8.79 | 3.78% | 12,959,090 |
| Jul 31, 2026 | 8.42 | 8.60 | 8.25 | 8.47 | 8.47 | 2.67% | 18,027,026 |
| Jul 30, 2026 | 9.04 | 9.21 | 8.21 | 8.25 | 8.25 | -9.54% | 22,690,710 |
| Jul 29, 2026 | 8.57 | 9.31 | 8.53 | 9.12 | 9.12 | 6.29% | 25,639,556 |
| Jul 28, 2026 | 8.21 | 8.72 | 8.20 | 8.58 | 8.58 | 4.51% | 19,354,500 |
| Jul 27, 2026 | 7.70 | 8.30 | 7.66 | 8.21 | 8.21 | 6.62% | 20,412,373 |
| Jul 24, 2026 | 7.54 | 7.75 | 7.46 | 7.70 | 7.70 | 1.99% | 15,112,091 |
| Jul 23, 2026 | 7.15 | 7.66 | 7.12 | 7.55 | 7.55 | 6.04% | 20,267,890 |
| Jul 22, 2026 | 6.83 | 7.24 | 6.70 | 7.12 | 7.12 | 1.71% | 17,507,830 |
| Jul 21, 2026 | 6.96 | 7.05 | 6.19 | 7.00 | 7.00 | 1.74% | 22,709,300 |
| Jul 20, 2026 | 7.70 | 7.77 | 6.88 | 6.88 | 6.88 | -9.95% | 15,836,600 |
| Jul 17, 2026 | 8.05 | 8.09 | 7.50 | 7.64 | 7.64 | -5.21% | 13,499,203 |
| Jul 16, 2026 | 8.19 | 8.43 | 7.93 | 8.06 | 8.06 | -1.71% | 11,787,952 |
| Jul 15, 2026 | 8.32 | 8.48 | 8.03 | 8.20 | 8.20 | -2.03% | 12,747,015 |
| Jul 14, 2026 | 8.16 | 8.37 | 7.80 | 8.37 | 8.37 | 3.72% | 17,289,904 |
| Jul 13, 2026 | 8.67 | 8.75 | 8.00 | 8.07 | 8.07 | -7.13% | 19,924,590 |
| Jul 10, 2026 | 9.01 | 9.07 | 8.69 | 8.69 | 8.69 | -3.44% | 18,625,256 |
| Jul 9, 2026 | 9.02 | 9.58 | 8.62 | 9.00 | 9.00 | -0.22% | 23,714,986 |
| Jul 8, 2026 | 8.93 | 9.50 | 8.81 | 9.02 | 9.02 | 0.67% | 30,937,880 |
| Jul 7, 2026 | 9.53 | 10.19 | 8.96 | 8.96 | 8.96 | -9.95% | 28,266,920 |
| Jul 6, 2026 | 10.95 | 10.98 | 9.94 | 9.95 | 9.95 | -9.87% | 34,972,099 |
| Jul 3, 2026 | 11.03 | 11.85 | 10.75 | 11.04 | 11.04 | -5.72% | 31,447,995 |
| Jul 2, 2026 | 12.31 | 12.36 | 11.71 | 11.71 | 11.71 | -9.99% | 21,005,447 |
| Jul 1, 2026 | 14.80 | 15.40 | 13.01 | 13.01 | 13.01 | -9.97% | 42,104,906 |
| Jun 30, 2026 | 15.50 | 15.73 | 14.40 | 14.45 | 14.45 | -7.13% | 25,767,167 |
| Jun 29, 2026 | 15.86 | 16.00 | 15.30 | 15.56 | 15.56 | 0.97% | 24,013,012 |
| Jun 26, 2026 | 15.30 | 16.55 | 15.19 | 15.41 | 15.41 | 0.78% | 43,124,043 |
| Jun 25, 2026 | 14.10 | 15.50 | 13.75 | 15.29 | 15.29 | 8.36% | 31,098,320 |
| Jun 24, 2026 | 14.50 | 14.69 | 13.90 | 14.11 | 14.11 | -3.09% | 17,035,829 |
| Jun 23, 2026 | 14.59 | 14.89 | 14.26 | 14.56 | 14.56 | - | 22,716,927 |
| Jun 22, 2026 | 14.53 | 14.61 | 14.01 | 14.56 | 14.56 | 1.11% | 21,422,211 |
| Jun 18, 2026 | 14.72 | 14.80 | 13.90 | 14.40 | 14.40 | -2.17% | 31,754,120 |
| Jun 17, 2026 | 13.21 | 14.72 | 12.72 | 14.72 | 14.72 | 10.01% | 38,541,850 |
| Jun 16, 2026 | 14.88 | 15.37 | 13.31 | 13.38 | 13.38 | -6.24% | 46,989,000 |
| Jun 15, 2026 | 13.01 | 14.27 | 13.01 | 14.27 | 14.27 | 10.02% | 28,346,250 |
| Jun 12, 2026 | 13.44 | 13.73 | 12.86 | 12.97 | 12.97 | -3.14% | 14,637,588 |
| Jun 11, 2026 | 12.77 | 13.45 | 12.73 | 13.39 | 13.39 | 3.32% | 18,607,548 |
| Jun 10, 2026 | 13.25 | 13.25 | 12.70 | 12.96 | 12.96 | -1.89% | 12,991,904 |
| Jun 9, 2026 | 13.40 | 13.59 | 12.97 | 13.21 | 13.21 | -0.75% | 15,229,150 |
| Jun 8, 2026 | 13.40 | 13.63 | 12.85 | 13.31 | 13.31 | -3.76% | 19,603,491 |