Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. (SHA:603458)
China
· Delayed Price · Currency is CNY 11.95
+0.01 (0.08%)
Apr 30, 2026, 2:55 PM CST
SHA:603458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.25 | 12.27 | 11.17 | 11.94 | 11.94 | 6.61% | 23,183,347 |
| Apr 28, 2026 | 11.53 | 11.55 | 11.16 | 11.20 | 11.20 | -3.45% | 15,525,829 |
| Apr 27, 2026 | 11.58 | 11.87 | 11.34 | 11.60 | 11.60 | 0.87% | 12,971,984 |
| Apr 24, 2026 | 11.53 | 11.86 | 11.33 | 11.50 | 11.50 | -0.52% | 16,504,670 |
| Apr 23, 2026 | 11.60 | 12.08 | 11.50 | 11.56 | 11.56 | 0.26% | 16,954,241 |
| Apr 22, 2026 | 12.01 | 12.06 | 11.05 | 11.53 | 11.53 | -4.39% | 24,643,040 |
| Apr 21, 2026 | 12.30 | 12.39 | 12.03 | 12.06 | 12.06 | -2.74% | 13,499,170 |
| Apr 20, 2026 | 11.95 | 12.51 | 11.73 | 12.40 | 12.40 | 3.77% | 20,438,330 |
| Apr 17, 2026 | 11.88 | 12.26 | 11.65 | 11.95 | 11.95 | 0.59% | 14,728,540 |
| Apr 16, 2026 | 11.40 | 12.25 | 11.17 | 11.88 | 11.88 | 4.21% | 25,810,403 |
| Apr 15, 2026 | 11.06 | 11.44 | 10.99 | 11.40 | 11.40 | 3.26% | 16,835,158 |
| Apr 14, 2026 | 10.95 | 11.16 | 10.68 | 11.04 | 11.04 | 1.38% | 13,510,140 |
| Apr 13, 2026 | 10.95 | 11.29 | 10.67 | 10.89 | 10.89 | -1.63% | 13,020,360 |
| Apr 10, 2026 | 11.00 | 11.48 | 10.71 | 11.07 | 11.07 | 0.73% | 22,652,500 |
| Apr 9, 2026 | 10.70 | 11.13 | 10.51 | 10.99 | 10.99 | 2.90% | 18,832,000 |
| Apr 8, 2026 | 10.75 | 11.05 | 10.56 | 10.68 | 10.68 | 0.09% | 17,513,160 |
| Apr 7, 2026 | 10.06 | 10.75 | 10.06 | 10.67 | 10.67 | 6.06% | 19,487,630 |
| Apr 3, 2026 | 10.34 | 10.44 | 10.03 | 10.06 | 10.06 | -2.61% | 11,547,500 |
| Apr 2, 2026 | 10.30 | 10.80 | 10.22 | 10.33 | 10.33 | 1.67% | 18,563,620 |
| Apr 1, 2026 | 9.75 | 10.35 | 9.51 | 10.16 | 10.16 | 5.61% | 15,290,690 |
| Mar 31, 2026 | 10.15 | 10.15 | 9.60 | 9.62 | 9.62 | -4.56% | 11,908,260 |
| Mar 30, 2026 | 9.88 | 10.16 | 9.82 | 10.08 | 10.08 | 1.31% | 11,469,930 |
| Mar 27, 2026 | 9.76 | 10.06 | 9.66 | 9.95 | 9.95 | 0.71% | 6,197,430 |
| Mar 26, 2026 | 10.35 | 10.35 | 9.62 | 9.88 | 9.88 | -3.80% | 11,232,450 |
| Mar 25, 2026 | 9.99 | 10.38 | 9.95 | 10.27 | 10.27 | 3.42% | 8,718,355 |
| Mar 24, 2026 | 9.63 | 10.00 | 9.51 | 9.93 | 9.93 | 3.87% | 8,469,540 |
| Mar 23, 2026 | 9.85 | 10.13 | 9.27 | 9.56 | 9.56 | -3.43% | 13,245,600 |
| Mar 20, 2026 | 10.18 | 10.19 | 9.90 | 9.90 | 9.90 | -2.27% | 7,840,340 |
| Mar 19, 2026 | 10.24 | 10.37 | 10.11 | 10.13 | 10.13 | -2.41% | 6,526,600 |
| Mar 18, 2026 | 10.12 | 10.38 | 9.94 | 10.38 | 10.38 | 3.80% | 9,638,272 |
| Mar 17, 2026 | 9.85 | 10.21 | 9.79 | 10.00 | 10.00 | 1.21% | 10,496,210 |
| Mar 16, 2026 | 10.30 | 10.37 | 9.62 | 9.88 | 9.88 | -4.91% | 14,294,180 |
| Mar 13, 2026 | 10.67 | 10.77 | 10.25 | 10.39 | 10.39 | -2.17% | 10,928,720 |
| Mar 12, 2026 | 10.68 | 11.05 | 10.60 | 10.62 | 10.62 | -0.56% | 8,464,475 |
| Mar 11, 2026 | 10.82 | 10.84 | 10.51 | 10.68 | 10.68 | -1.57% | 8,698,541 |
| Mar 10, 2026 | 10.88 | 11.10 | 10.80 | 10.85 | 10.85 | -1.99% | 9,661,004 |
| Mar 9, 2026 | 10.80 | 11.27 | 10.63 | 11.07 | 11.07 | 2.03% | 16,253,150 |
| Mar 6, 2026 | 10.41 | 10.88 | 10.39 | 10.85 | 10.85 | 4.23% | 9,777,597 |
| Mar 5, 2026 | 10.45 | 10.65 | 10.30 | 10.41 | 10.41 | 0.10% | 5,758,937 |
| Mar 4, 2026 | 10.01 | 10.45 | 9.95 | 10.40 | 10.40 | 2.36% | 7,580,025 |
| Mar 3, 2026 | 10.50 | 10.64 | 10.05 | 10.16 | 10.16 | -3.05% | 9,245,970 |
| Mar 2, 2026 | 10.50 | 10.60 | 10.28 | 10.48 | 10.48 | -1.32% | 8,225,583 |
| Feb 27, 2026 | 10.50 | 10.88 | 10.38 | 10.62 | 10.62 | 0.85% | 11,618,710 |
| 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 |
| 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 |