Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. (SHA:603458)
China · Delayed Price · Currency is CNY 10.44
+0.47 (4.71%)
Sep 7, 2026, 3:00 PM CST
SHA:603458 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 9.97 | 10.83 | 9.96 | 10.44 | 10.44 | 4.71% | 27,493,700 |
| Sep 4, 2026 | 9.83 | 10.20 | 9.76 | 9.97 | 9.97 | 2.05% | 16,577,099 |
| Sep 3, 2026 | 9.83 | 9.98 | 9.69 | 9.77 | 9.77 | -0.61% | 10,079,760 |
| Sep 2, 2026 | 9.53 | 10.03 | 9.43 | 9.83 | 9.83 | 2.50% | 16,208,570 |
| Sep 1, 2026 | 9.30 | 9.79 | 9.22 | 9.59 | 9.59 | 3.12% | 12,307,071 |
| Aug 31, 2026 | 9.01 | 9.38 | 8.90 | 9.30 | 9.30 | 2.65% | 9,496,380 |
| Aug 28, 2026 | 9.16 | 9.27 | 9.06 | 9.06 | 9.06 | -0.44% | 9,318,545 |
| Aug 27, 2026 | 9.16 | 9.39 | 9.02 | 9.10 | 9.10 | -2.47% | 14,171,640 |
| Aug 26, 2026 | 9.83 | 9.85 | 9.24 | 9.33 | 9.33 | -3.22% | 10,807,070 |
| Aug 25, 2026 | 9.10 | 9.75 | 8.88 | 9.64 | 9.64 | 4.56% | 18,580,919 |
| Aug 24, 2026 | 9.15 | 9.24 | 8.60 | 9.22 | 9.22 | 0.22% | 20,871,622 |
| Aug 21, 2026 | 9.84 | 9.84 | 9.10 | 9.20 | 9.20 | -6.69% | 19,372,361 |
| Aug 20, 2026 | 9.56 | 10.07 | 9.44 | 9.86 | 9.86 | 3.79% | 18,051,000 |
| Aug 19, 2026 | 10.18 | 10.40 | 9.38 | 9.50 | 9.50 | -7.41% | 22,057,400 |
| Aug 18, 2026 | 10.25 | 10.42 | 10.08 | 10.26 | 10.26 | -0.87% | 22,055,000 |
| 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 |