Skip to main content
Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. (SHA:603458)
China flag China · Delayed Price · Currency is CNY
10.85
-0.22 (-1.99%)
At close: Mar 10, 2026

SHA:603458 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.8811.1010.8010.8510.85-1.99%9,661,004
Mar 9, 202610.8011.2710.6311.0711.072.03%16,253,150
Mar 6, 202610.4110.8810.3910.8510.854.23%9,777,597
Mar 5, 202610.4510.6510.3010.4110.410.10%5,758,937
Mar 4, 202610.0110.459.9510.4010.402.36%7,580,025
Mar 3, 202610.5010.6410.0510.1610.16-3.05%9,245,970
Mar 2, 202610.5010.6010.2810.4810.48-1.32%8,225,583
Feb 27, 202610.5010.8810.3810.6210.620.85%11,618,710
Feb 26, 202610.4910.5710.2410.5310.53-7,176,371
Feb 25, 202610.6810.7510.4010.5310.53-1.31%7,137,550
Feb 24, 202610.4010.8610.3910.6710.672.79%8,623,735
Feb 13, 202610.3910.5810.3310.3810.38-0.67%5,553,933
Feb 12, 202610.4010.5210.2510.4510.450.10%7,716,587
Feb 11, 202610.5310.5410.3110.4410.44-0.48%7,196,995
Feb 10, 202611.0011.0010.3910.4910.49-3.76%13,544,650
Feb 9, 202610.8510.9310.7210.9010.900.93%6,605,472
Feb 6, 202610.5911.0210.5310.8010.800.56%8,661,327
Feb 5, 202610.7410.8010.5510.7410.74-0.92%8,287,506
Feb 4, 202610.8211.0410.6210.8410.84-9,056,510
Feb 3, 202610.6010.8710.3510.8410.842.75%18,286,480
Feb 2, 202611.4511.4510.4310.5510.55-7.86%20,772,372
Jan 30, 202611.4611.5711.0311.4511.45-1.21%15,686,050
Jan 29, 202611.4511.7011.2411.5911.59-0.60%17,782,610
Jan 28, 202611.8412.2511.6411.6611.66-2.18%15,034,709
Jan 27, 202611.8312.1011.3911.9211.920.85%22,697,460
Jan 26, 202612.1312.2011.7811.8211.82-2.72%17,652,620
Jan 23, 202611.9812.1511.7612.1512.152.62%14,021,400
Jan 22, 202611.9912.3011.7911.8411.84-1.25%10,630,110
Jan 21, 202611.8212.0911.8011.9911.990.76%13,002,030
Jan 20, 202611.9612.0711.6411.9011.90-1.24%13,662,600
Jan 19, 202612.2912.3511.5812.0512.05-2.59%20,501,790
Jan 16, 202612.5812.8412.2512.3712.37-3.28%17,169,079
Jan 15, 202613.0013.6712.6112.7912.79-2.44%25,909,290
Jan 14, 202611.8113.1111.7013.1113.119.98%20,769,020
Jan 13, 202612.0612.1211.6711.9211.92-2.05%15,291,770
Jan 12, 202611.7112.4011.6012.1712.171.08%21,189,153
Jan 9, 202611.6912.1911.3012.0412.04-0.08%26,612,190
Jan 8, 202611.3912.1711.2012.0512.055.79%27,683,350
Jan 7, 202611.1811.6511.0811.3911.39-0.09%23,463,907
Jan 6, 202611.0011.4810.4811.4011.403.45%36,979,012
Jan 5, 20269.9111.029.7011.0211.029.98%35,566,330
Dec 31, 202510.0010.299.5810.0210.02-4.02%37,616,340
Dec 30, 202510.0010.449.3010.4410.4410.01%41,919,070
Dec 29, 20258.779.498.639.499.499.97%32,413,230
Dec 26, 20258.608.808.468.638.63-0.46%12,541,274
Dec 25, 20258.738.908.578.678.67-2.47%19,376,530
Dec 24, 20258.559.208.288.898.894.83%37,414,100
Dec 23, 20258.909.368.268.488.48-2.53%31,535,970
Dec 22, 20258.088.707.958.708.709.99%18,573,190
Dec 19, 20257.767.937.757.917.912.33%7,303,096
Dec 18, 20257.988.097.717.737.73-3.25%6,676,764
Dec 17, 20257.648.007.647.997.994.58%8,951,052
Dec 16, 20257.847.937.627.647.64-3.66%5,916,024
Dec 15, 20257.817.937.637.937.930.51%5,471,390
Dec 12, 20257.958.057.827.897.89-1.13%6,245,400
Dec 11, 20258.038.197.967.987.98-0.50%5,785,360
Dec 10, 20258.208.277.998.028.02-2.79%5,902,370
Dec 9, 20258.408.408.198.258.25-1.79%6,032,698
Dec 8, 20258.218.518.118.408.403.32%11,250,490
Dec 5, 20257.998.297.948.138.131.12%7,560,335
Dec 4, 20257.988.047.818.048.040.63%5,293,885
Dec 3, 20258.008.097.857.997.99-0.25%5,040,692
Dec 2, 20258.238.237.988.018.01-2.67%5,038,342
Dec 1, 20258.268.358.148.238.230.12%7,319,526
Nov 28, 20258.118.248.018.228.221.48%5,213,356
Nov 27, 20258.038.398.038.108.101.63%8,161,822
Nov 26, 20258.408.407.917.977.97-4.55%7,665,700
Nov 25, 20258.048.608.048.358.353.86%9,378,114
Nov 24, 20257.798.087.798.048.043.47%6,561,703
Nov 21, 20258.218.307.737.777.77-5.59%7,637,159
Nov 20, 20258.328.358.198.238.23-0.48%5,214,625
Nov 19, 20258.638.638.258.278.27-4.39%9,635,780
Nov 18, 20258.878.878.488.658.65-2.26%10,201,070
Nov 17, 20258.878.928.748.858.85-0.11%4,361,783
Nov 14, 20258.688.958.618.868.862.07%9,547,208
Nov 13, 20258.748.768.638.688.68-0.69%5,078,198
Nov 12, 20258.758.838.628.748.74-0.11%5,542,320
Nov 11, 20258.728.848.688.758.750.34%5,000,813
Nov 10, 20258.788.828.658.728.720.11%5,971,532
Nov 7, 20258.848.928.708.718.71-1.47%5,560,927
Nov 6, 20259.069.098.698.848.84-0.79%10,431,330
Nov 5, 20258.489.028.448.918.914.33%16,768,860
Nov 4, 20258.618.658.438.548.54-0.58%10,448,930
Nov 3, 20258.708.778.508.598.59-1.26%7,359,640
Oct 31, 20258.478.808.388.708.702.84%15,191,600
Oct 30, 20258.558.628.358.468.46-1.17%9,168,109
Oct 29, 20258.618.788.438.568.56-1.15%11,942,090
Oct 28, 20258.568.728.528.668.660.23%8,807,737
Oct 27, 20258.648.708.428.648.640.23%11,629,750
Oct 24, 20258.698.788.588.628.62-0.81%6,735,204
Oct 23, 20258.668.708.518.698.69-5,251,900
Oct 22, 20258.698.728.598.698.690.46%6,681,764
Oct 21, 20258.618.728.518.658.650.82%4,427,588
Oct 20, 20258.758.788.528.588.58-0.69%5,429,660
Oct 17, 20258.558.758.448.648.641.53%6,821,846
Oct 16, 20258.708.768.478.518.51-2.30%5,808,140
Oct 15, 20258.568.848.538.718.711.63%7,552,378
Oct 14, 20258.738.798.478.578.57-1.49%7,771,413
Oct 13, 20258.308.757.998.708.702.11%9,736,929
Oct 10, 20258.708.788.508.528.52-2.07%7,644,400