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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.38	37.5	37.5	37.92	37.03	4.42M
February 12, 2026	37.39	36.81	36.81	37.5	36.8	3.44M
February 11, 2026	38.26	37.51	37.51	38.27	37.41	3.41M
February 10, 2026	38.03	38.25	38.25	38.39	37.34	4.26M
February 09, 2026	37.49	38.05	38.05	38.46	37.49	5.56M
February 06, 2026	39.55	37.4	37.4	39.88	36.65	8.05M
February 05, 2026	39.96	40.72	40.72	41.4	39.68	6.5M
February 04, 2026	40.4	40.14	40.14	40.85	39.5	5.93M
February 03, 2026	41.81	40.8	40.8	42.15	39.31	9.53M
February 02, 2026	45.2	42.12	42.12	45.32	42.12	9.14M
January 30, 2026	47.7	46.8	46.8	49.5	46.6	10.69M
January 29, 2026	47.56	47.11	47.11	47.7	46.09	6.64M
January 28, 2026	45.68	47.38	47.38	47.8	44.8	9.03M
January 27, 2026	47.18	46.01	46.01	47.98	45.7	6.82M
January 26, 2026	46.28	46.85	46.85	47.5	45.28	7.78M
January 23, 2026	45.48	46.77	46.77	46.8	45.48	7.67M
January 22, 2026	48	46.27	46.27	48.54	46	12.55M
January 21, 2026	49.03	49.04	49.04	49.3	47.06	12M
January 20, 2026	48.53	50.15	50.15	52.4	48.39	21.19M
January 19, 2026	43.51	48.53	48.53	48.53	42.53	19.51M
January 16, 2026	46.65	44.12	44.12	48.66	43.93	17.38M
January 15, 2026	44.75	48.07	48.07	48.07	44.5	16.68M
January 14, 2026	42.89	43.7	43.7	43.99	42.5	9.63M
January 13, 2026	43.01	43.05	43.05	44.43	42.97	8.76M
January 12, 2026	42.95	43.17	43.17	43.47	42.65	5.99M
January 09, 2026	42.25	43.24	43.24	43.49	42.2	6.43M
January 08, 2026	43.06	42.13	42.13	43.06	42.03	5.7M
January 07, 2026	42.55	43.2	43.2	43.97	42.31	8.17M
January 06, 2026	42.07	42.75	42.75	43.64	42.07	8.49M
January 05, 2026	41.41	41.99	41.99	42.34	41	6.18M
December 31, 2025	41.05	41.42	41.42	41.6	40.6	4.13M
December 30, 2025	41	41.46	41.46	41.96	40.5	5.91M
December 29, 2025	42.01	40.68	40.68	42.06	40.6	4.75M
December 26, 2025	41.45	41.8	41.8	42.15	41.12	5.67M
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

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