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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	40.99	41.44	41.44	41.87	40.56	4.59M
December 24, 2025	40.66	40.88	40.88	41.14	40.11	4.34M
December 23, 2025	41.5	40.8	40.8	41.57	40.19	6.67M
December 22, 2025	41.75	41.53	41.53	41.78	41.03	5.83M
December 19, 2025	41.8	42	42	42.37	40.8	7.73M
December 18, 2025	43.88	42.14	42.14	43.88	42	9.38M
December 17, 2025	44.2	44.91	44.91	46.1	43.8	10.14M
December 16, 2025	44	43.7	43.7	44.82	42.4	9.08M
December 15, 2025	42.36	43.97	43.97	44.5	42.36	8.47M
December 12, 2025	43.23	42.87	42.87	44.2	42.1	7.92M
December 11, 2025	41.87	43.22	43.22	44.44	41.48	9.63M
December 10, 2025	45.48	42.34	42.34	45.83	41.88	11.69M
December 09, 2025	44.7	45.56	45.56	46.79	44.6	8.58M
December 08, 2025	45.18	44.84	44.84	45.4	44.8	5.99M
December 05, 2025	45.5	45.17	45.17	45.96	44.2	7.11M
December 04, 2025	46.78	46.02	46.02	47.3	45.54	7.43M
December 03, 2025	49.52	47.37	47.37	50	47.37	9.48M
December 02, 2025	48.5	50.1	50.1	51.1	48.15	12.98M
December 01, 2025	47.99	48.76	48.76	49.5	47	11.09M
November 28, 2025	46.01	47.12	47.12	47.22	45.36	7.68M
November 27, 2025	47.94	46.56	46.56	48.64	46.5	9.36M
November 26, 2025	47.85	47.22	47.22	48.88	46.97	7.5M
November 25, 2025	47.58	48.27	48.27	48.72	47.58	9.06M
November 24, 2025	47.3	47.67	47.67	48.68	44.93	11.37M
November 21, 2025	47.99	47.34	47.34	50.97	47.34	14.75M
November 20, 2025	54.98	52.6	52.6	59	51.03	17.95M
November 19, 2025	52.71	56.3	56.3	56.33	51.16	16.66M
November 18, 2025	52.25	53.75	53.75	54.6	50.56	15.45M
November 17, 2025	51	53.09	53.09	53.8	50.25	17.04M
November 14, 2025	49	49.61	49.61	51.73	48.86	13.86M
November 13, 2025	47	49.5	49.5	50.41	46.78	14.7M
November 12, 2025	47.3	46.78	46.78	48.58	46.75	9.26M
November 11, 2025	49.01	47.4	47.4	49.46	47.02	14.08M
November 10, 2025	47.11	50.76	50.76	51.5	46	18.23M
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

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