UK markets close in 2 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.67-0.17 (-2.49%)
At close: 03:00PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.816.826.656.676.675,047,289
25 Apr 20246.726.896.626.846.843,994,542
24 Apr 20246.566.796.516.736.733,947,766
23 Apr 20246.446.706.406.616.614,379,453
22 Apr 20246.486.566.356.446.442,951,873
19 Apr 20246.466.536.326.506.504,520,225
18 Apr 20246.506.636.376.426.424,249,277
17 Apr 20246.006.505.956.506.506,253,031
16 Apr 20246.336.385.915.915.916,077,086
15 Apr 20246.786.856.316.406.405,726,866
12 Apr 20246.987.026.776.836.833,047,107
11 Apr 20246.937.056.846.956.952,615,567
10 Apr 20247.157.166.886.946.944,400,339
09 Apr 20247.037.156.987.147.143,757,782
08 Apr 20247.277.297.027.037.035,274,365
03 Apr 20247.427.427.247.357.356,435,600
02 Apr 20247.237.407.237.407.4010,050,483
01 Apr 20247.267.317.147.267.268,100,063
29 Mar 20247.077.297.017.197.197,261,850
28 Mar 20246.807.306.667.187.1817,954,334
27 Mar 20246.967.656.846.986.9814,764,233
26 Mar 20246.856.986.766.956.952,910,202
25 Mar 20247.027.056.846.846.843,251,730
22 Mar 20247.137.156.957.037.033,474,366
21 Mar 20247.147.167.057.147.143,445,320
20 Mar 20247.117.167.057.157.153,376,409
19 Mar 20246.997.146.947.117.115,938,382
18 Mar 20246.906.986.896.986.983,098,974
15 Mar 20246.876.906.776.896.892,434,616
14 Mar 20246.876.936.796.896.893,490,878
13 Mar 20246.827.026.656.896.896,607,589
12 Mar 20246.606.836.606.766.765,245,844
11 Mar 20246.486.596.456.576.573,567,436
08 Mar 20246.416.496.376.456.452,570,903
07 Mar 20246.466.566.416.466.463,614,957
06 Mar 20246.436.496.356.496.493,014,721
05 Mar 20246.566.566.386.436.435,035,065
04 Mar 20246.686.706.546.596.592,868,401
01 Mar 20246.716.756.606.686.683,855,190
29 Feb 20246.626.746.506.706.706,120,923
28 Feb 20247.117.216.606.616.616,943,802
27 Feb 20246.867.116.807.117.113,959,866
26 Feb 20246.797.006.756.886.884,288,651
23 Feb 20246.756.826.626.806.804,725,780
22 Feb 20246.516.856.476.796.794,391,011
21 Feb 20246.426.666.346.526.524,272,747
20 Feb 20246.376.466.246.456.453,317,688
19 Feb 20246.246.556.176.376.375,343,379
08 Feb 20245.686.175.656.176.175,517,081
07 Feb 20245.825.855.535.655.655,702,638
06 Feb 20245.786.085.365.805.808,590,871
05 Feb 20246.586.585.935.935.936,803,714
02 Feb 20247.037.106.366.596.597,652,243
01 Feb 20247.177.246.887.067.065,419,528
31 Jan 20247.877.927.197.277.276,973,527
30 Jan 20248.218.237.927.987.983,054,398
29 Jan 20248.488.488.238.308.303,159,700
26 Jan 20248.308.568.268.468.463,565,172
25 Jan 20247.908.277.818.248.244,258,140
24 Jan 20247.847.987.567.907.905,136,418
23 Jan 20247.877.937.577.877.875,105,467
22 Jan 20248.508.507.877.947.945,087,925
19 Jan 20248.798.878.518.578.575,349,861
18 Jan 20248.758.908.428.908.904,425,380
17 Jan 20248.968.968.768.768.762,091,600
16 Jan 20249.009.028.838.958.952,901,140
15 Jan 20248.969.038.869.039.033,524,606
12 Jan 20248.889.048.888.988.983,136,099
11 Jan 20248.858.928.788.898.891,904,372
10 Jan 20248.898.938.778.898.892,683,366
09 Jan 20248.788.938.768.918.913,677,566
08 Jan 20248.868.908.778.788.783,014,460
05 Jan 20248.928.978.808.848.843,092,817
04 Jan 20248.838.908.778.898.892,008,050
03 Jan 20248.808.888.768.858.852,623,299
02 Jan 20248.688.868.638.808.803,564,180
29 Dec 20238.608.648.568.638.631,902,753
28 Dec 20238.508.628.428.628.622,427,730
27 Dec 20238.498.528.398.508.501,943,691
26 Dec 20238.608.638.428.458.452,390,570
25 Dec 20238.748.788.578.588.583,476,158
22 Dec 20238.818.868.728.758.752,045,300
21 Dec 20238.718.848.628.818.812,207,703
20 Dec 20238.668.878.668.738.732,689,699
19 Dec 20238.738.798.628.708.702,196,510
18 Dec 20238.918.958.708.738.732,909,716
15 Dec 20238.958.978.848.888.881,472,420
14 Dec 20238.888.988.858.918.912,561,270
13 Dec 20238.878.968.848.848.842,426,986
12 Dec 20238.798.928.718.928.922,828,098
11 Dec 20238.738.818.678.798.792,801,685
08 Dec 20238.969.018.798.798.793,350,700
07 Dec 20238.979.058.958.978.972,004,030
06 Dec 20238.939.048.928.988.981,729,137
05 Dec 20239.089.148.938.938.932,478,303
04 Dec 20239.089.149.059.099.091,787,755
01 Dec 20239.049.118.989.089.081,772,080
30 Nov 20239.059.108.969.019.011,922,336
29 Nov 20239.199.199.069.089.082,206,267
28 Nov 20239.119.199.059.189.182,087,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...