Dalian Sunasia Tourism Holding CO.,LTD - 600593.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.5	48.4	48.4	51.5	47.84	20.04M
November 06, 2025	53.68	50.34	50.34	54.26	50.34	12.36M
November 05, 2025	62.99	55.93	55.93	66.55	55.93	24.18M
November 04, 2025	55.93	62.14	62.14	62.14	55.16	15.09M
November 03, 2025	52	56.49	56.49	56.97	51.06	15.71M
October 31, 2025	50.42	51.99	51.99	53	49.17	14.1M
October 30, 2025	49.06	50.41	50.41	51.95	49.06	12.45M
October 29, 2025	48.95	49.29	49.29	50.56	47.71	11.7M
October 28, 2025	49.31	49.3	49.3	52.29	48.73	15.67M
October 27, 2025	46.69	49.8	49.8	51.35	45.1	17.21M
October 24, 2025	48.76	46.68	46.68	50.5	45.54	16.74M
October 23, 2025	45.18	48.61	48.61	48.61	44.35	13.18M
October 22, 2025	43.37	44.19	44.19	45.38	43.3	12.91M
October 21, 2025	42.22	43.39	43.39	45.45	42.2	19.16M
October 20, 2025	38.8	41.78	41.78	41.78	37.99	13.87M
October 17, 2025	36.9	37.98	37.98	38.35	36.76	8.78M
October 16, 2025	36	36.89	36.89	37.8	36	6.32M
October 15, 2025	36.02	36.14	36.14	36.68	35.83	5.58M
October 14, 2025	34.8	36.18	36.18	37.2	34.39	7.83M
October 13, 2025	32.77	34.39	34.39	34.79	32.52	5.09M
October 10, 2025	32.6	33.32	33.32	33.93	32.6	3.55M
October 09, 2025	34	32.81	32.81	34	32.71	4.25M
September 30, 2025	34.64	33.96	33.96	34.7	33.84	3.61M
September 29, 2025	33.87	34.54	34.54	34.75	33.7	2.85M
September 26, 2025	35.5	34.2	34.2	35.58	34.16	4.26M
September 25, 2025	35.5	35.74	35.74	36	34.6	4.76M
September 24, 2025	34.11	35.1	35.1	35.17	33.88	4.19M
September 23, 2025	35.13	34.31	34.31	35.15	33.72	5.04M
September 22, 2025	35.7	35.13	35.13	36.2	34.88	5.47M
September 19, 2025	36.72	36.35	36.35	37.96	35.3	9.03M
September 18, 2025	36.33	37.09	37.09	37.65	36.08	8.44M
September 17, 2025	37.41	36.23	36.23	37.42	36.04	7M
September 16, 2025	37.68	37.33	37.33	38.24	36.77	6.45M
September 15, 2025	37.55	37.32	37.32	38.4	37.27	5.84M
September 12, 2025	38.51	38.02	38.02	39.92	37.95	8.9M
September 11, 2025	38.22	38.68	38.68	38.82	37.68	8.78M
September 10, 2025	36	38.8	38.8	39	35.87	12.11M
September 09, 2025	35.74	35.99	35.99	36.93	35.59	6.37M
September 08, 2025	37.6	36.27	36.27	39.15	36.25	10.01M
September 05, 2025	39.14	38.75	38.75	39.18	36.9	12.28M
September 04, 2025	36.2	39.2	39.2	39.88	35.3	16.08M
September 03, 2025	36.12	36.49	36.49	37.4	35.27	12.7M
September 02, 2025	35.1	35.59	35.59	36.36	34.88	8.92M
September 01, 2025	34.88	35.59	35.59	36.66	34.33	11.38M
August 29, 2025	32.74	34.65	34.65	35.28	32.72	10.8M
August 28, 2025	33.16	33.02	33.02	33.95	32.24	7.47M
August 27, 2025	33.55	33.16	33.16	33.77	33	5.77M
August 26, 2025	32.35	33.53	33.53	33.86	32.28	9M
August 25, 2025	32.85	32.4	32.4	32.85	32.2	5.7M
August 22, 2025	32.55	32.69	32.69	33.33	32.52	5.87M
August 21, 2025	32.5	32.83	32.83	33.4	32.12	6.8M
August 20, 2025	31.84	32.45	32.45	32.75	31.84	6.52M
August 19, 2025	32.18	32	32	32.36	31.96	3.84M
August 18, 2025	31.31	32.26	32.26	32.46	31.29	6.26M
August 15, 2025	31	31.28	31.28	31.32	30.8	3.21M
August 14, 2025	31.6	31.07	31.07	31.95	31.03	4.67M
August 13, 2025	32	31.6	31.6	32.27	31.52	4.67M
August 12, 2025	32.3	31.84	31.84	32.46	31.74	4.31M
August 11, 2025	32.13	32.38	32.38	33.18	31.9	5.23M
August 08, 2025	31.63	32.12	32.12	32.49	31.41	6.42M

Dalian Sunasia Tourism Holding CO.,LTD (600593.SS) SHH