Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. - 603458.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.39	10.38	10.38	10.58	10.33	5.55M
February 12, 2026	10.4	10.45	10.45	10.52	10.25	7.72M
February 11, 2026	10.53	10.44	10.44	10.54	10.31	7.2M
February 10, 2026	11	10.49	10.49	11	10.39	13.54M
February 09, 2026	10.85	10.9	10.9	10.93	10.72	6.61M
February 06, 2026	10.59	10.8	10.8	11.02	10.53	8.66M
February 05, 2026	10.74	10.74	10.74	10.8	10.55	8.29M
February 04, 2026	10.82	10.84	10.84	11.04	10.62	9.06M
February 03, 2026	10.6	10.84	10.84	10.87	10.35	18.29M
February 02, 2026	11.45	10.55	10.55	11.45	10.43	20.77M
January 30, 2026	11.46	11.45	11.45	11.57	11.03	15.69M
January 29, 2026	11.45	11.59	11.59	11.7	11.24	17.78M
January 28, 2026	11.84	11.66	11.66	12.25	11.64	15.03M
January 27, 2026	11.83	11.92	11.92	12.1	11.39	22.7M
January 26, 2026	12.13	11.82	11.82	12.2	11.78	17.65M
January 23, 2026	11.98	12.15	12.15	12.15	11.76	14.02M
January 22, 2026	11.99	11.84	11.84	12.3	11.79	10.63M
January 21, 2026	11.82	11.99	11.99	12.09	11.8	13M
January 20, 2026	11.96	11.9	11.9	12.07	11.64	13.66M
January 19, 2026	12.29	12.05	12.05	12.35	11.58	20.5M
January 16, 2026	12.58	12.37	12.37	12.84	12.25	17.17M
January 15, 2026	13	12.79	12.79	13.67	12.61	25.91M
January 14, 2026	11.81	13.11	13.11	13.11	11.7	20.77M
January 13, 2026	12.06	11.92	11.92	12.12	11.67	15.29M
January 12, 2026	11.71	12.17	12.17	12.4	11.6	21.19M
January 09, 2026	11.69	12.04	12.04	12.19	11.3	26.61M
January 08, 2026	11.39	12.05	12.05	12.17	11.2	27.68M
January 07, 2026	11.18	11.39	11.39	11.65	11.08	23.46M
January 06, 2026	11	11.4	11.4	11.48	10.48	36.98M
January 05, 2026	9.91	11.02	11.02	11.02	9.7	35.57M
December 31, 2025	10	10.02	10.02	10.29	9.58	37.62M
December 30, 2025	10	10.44	10.44	10.44	9.3	41.92M
December 29, 2025	8.77	9.49	9.49	9.49	8.63	32.1M
December 26, 2025	8.6	8.63	8.63	8.8	8.46	12.54M
December 25, 2025	8.73	8.67	8.67	8.9	8.57	19.38M
December 24, 2025	8.55	8.89	8.89	9.2	8.28	37.41M
December 23, 2025	8.9	8.48	8.48	9.36	8.26	31.54M
December 22, 2025	8.08	8.7	8.7	8.7	7.95	18.57M
December 19, 2025	7.76	7.91	7.91	7.93	7.75	7.3M
December 18, 2025	7.98	7.73	7.73	8.09	7.71	6.68M
December 17, 2025	7.64	7.99	7.99	8	7.64	8.95M
December 16, 2025	7.84	7.64	7.64	7.93	7.62	5.92M
December 15, 2025	7.81	7.93	7.93	7.93	7.63	5.47M
December 12, 2025	7.95	7.89	7.89	8.05	7.82	6.25M
December 11, 2025	8.03	7.98	7.98	8.19	7.96	5.79M
December 10, 2025	8.2	8.02	8.02	8.27	7.99	5.9M
December 09, 2025	8.4	8.25	8.25	8.4	8.19	6.03M
December 08, 2025	8.21	8.4	8.4	8.51	8.11	11.25M
December 05, 2025	7.99	8.13	8.13	8.29	7.94	7.56M
December 04, 2025	7.98	8.04	8.04	8.04	7.81	5.29M
December 03, 2025	8	7.99	7.99	8.09	7.85	5.04M
December 02, 2025	8.23	8.01	8.01	8.23	7.98	5.04M
December 01, 2025	8.26	8.23	8.23	8.35	8.14	7.32M
November 28, 2025	8.11	8.22	8.22	8.24	8.01	5.21M
November 27, 2025	8.03	8.1	8.1	8.39	8.03	8.16M
November 26, 2025	8.4	7.97	7.97	8.4	7.91	7.67M
November 25, 2025	8.04	8.35	8.35	8.6	8.04	9.38M
November 24, 2025	7.79	8.04	8.04	8.08	7.79	6.45M
November 21, 2025	8.21	7.77	7.77	8.3	7.73	7.64M
November 20, 2025	8.32	8.23	8.23	8.35	8.19	5.21M

Guizhou Transportation Planning Survey&Design Academe Co.,Ltd. (603458.SS) SHH