Dalian Sunasia Tourism Holding CO.,LTD (SHA:600593)
China
· Delayed Price · Currency is CNY 34.35
+1.64 (5.01%)
Apr 29, 2026, 3:00 PM CST
SHA:600593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.90 | 35.60 | 33.76 | 34.35 | 34.35 | 5.01% | 6,761,201 |
| Apr 28, 2026 | 33.72 | 33.77 | 32.58 | 32.71 | 32.71 | -4.08% | 3,106,900 |
| Apr 27, 2026 | 33.00 | 34.18 | 32.33 | 34.10 | 34.10 | 3.30% | 3,880,900 |
| Apr 24, 2026 | 33.17 | 33.25 | 32.44 | 33.01 | 33.01 | -0.60% | 2,788,400 |
| Apr 23, 2026 | 34.77 | 34.85 | 32.80 | 33.21 | 33.21 | -4.21% | 4,804,200 |
| Apr 22, 2026 | 35.02 | 35.10 | 34.52 | 34.67 | 34.67 | -1.76% | 3,064,800 |
| Apr 21, 2026 | 36.02 | 36.28 | 35.05 | 35.29 | 35.29 | -2.41% | 4,002,700 |
| Apr 20, 2026 | 36.22 | 36.30 | 35.56 | 36.16 | 36.16 | -0.50% | 2,700,800 |
| Apr 17, 2026 | 37.35 | 37.35 | 36.04 | 36.34 | 36.34 | -2.65% | 4,143,100 |
| Apr 16, 2026 | 36.70 | 37.63 | 36.32 | 37.33 | 37.33 | 1.41% | 4,603,564 |
| Apr 15, 2026 | 36.31 | 37.37 | 36.01 | 36.81 | 36.81 | 1.38% | 5,064,133 |
| Apr 14, 2026 | 36.86 | 36.88 | 35.88 | 36.31 | 36.31 | -1.06% | 3,027,133 |
| Apr 13, 2026 | 37.06 | 37.09 | 36.30 | 36.70 | 36.70 | -1.05% | 2,676,100 |
| Apr 10, 2026 | 37.17 | 37.77 | 36.95 | 37.09 | 37.09 | 0.08% | 2,895,900 |
| Apr 9, 2026 | 38.00 | 38.02 | 36.94 | 37.06 | 37.06 | -3.06% | 3,422,600 |
| Apr 8, 2026 | 36.99 | 38.23 | 36.82 | 38.23 | 38.23 | 5.32% | 4,638,300 |
| Apr 7, 2026 | 35.62 | 36.40 | 35.50 | 36.30 | 36.30 | 1.88% | 2,933,100 |
| Apr 3, 2026 | 36.45 | 36.49 | 35.50 | 35.63 | 35.63 | -1.82% | 2,699,564 |
| Apr 2, 2026 | 37.65 | 37.65 | 36.03 | 36.29 | 36.29 | -3.92% | 4,227,300 |
| Apr 1, 2026 | 36.85 | 37.99 | 36.43 | 37.77 | 37.77 | 4.31% | 4,898,964 |
| Mar 31, 2026 | 37.50 | 37.71 | 36.00 | 36.21 | 36.21 | -2.79% | 4,323,200 |
| Mar 30, 2026 | 37.40 | 38.54 | 36.64 | 37.25 | 37.25 | -2.44% | 5,266,744 |
| Mar 27, 2026 | 38.11 | 38.90 | 38.05 | 38.18 | 38.18 | -1.01% | 4,180,100 |
| Mar 26, 2026 | 38.03 | 39.32 | 37.78 | 38.57 | 38.57 | 1.00% | 6,604,380 |
| Mar 25, 2026 | 37.00 | 38.56 | 36.51 | 38.19 | 38.19 | 4.69% | 6,393,900 |
| Mar 24, 2026 | 35.51 | 37.36 | 35.10 | 36.48 | 36.48 | 4.80% | 6,620,400 |
| Mar 23, 2026 | 35.05 | 36.65 | 34.44 | 34.81 | 34.81 | -2.33% | 6,305,680 |
| Mar 20, 2026 | 36.13 | 36.75 | 35.63 | 35.64 | 35.64 | -0.97% | 3,994,300 |
| Mar 19, 2026 | 35.72 | 36.75 | 35.66 | 35.99 | 35.99 | -0.28% | 3,837,500 |
| Mar 18, 2026 | 35.00 | 36.09 | 34.68 | 36.09 | 36.09 | 2.65% | 3,777,500 |
| Mar 17, 2026 | 37.82 | 38.00 | 35.10 | 35.16 | 35.16 | -7.11% | 8,218,900 |
| Mar 16, 2026 | 38.99 | 39.12 | 37.30 | 37.85 | 37.85 | -1.99% | 5,148,100 |
| Mar 13, 2026 | 39.60 | 40.50 | 38.37 | 38.62 | 38.62 | -2.74% | 5,323,729 |
| Mar 12, 2026 | 40.50 | 41.14 | 39.67 | 39.71 | 39.71 | -2.22% | 3,959,100 |
| Mar 11, 2026 | 40.69 | 40.80 | 40.11 | 40.61 | 40.61 | 1.40% | 4,344,740 |
| Mar 10, 2026 | 40.40 | 40.90 | 39.50 | 40.05 | 40.05 | 0.40% | 5,588,700 |
| Mar 9, 2026 | 38.85 | 41.21 | 38.85 | 39.89 | 39.89 | 0.76% | 6,268,200 |
| Mar 6, 2026 | 38.01 | 39.76 | 38.01 | 39.59 | 39.59 | 3.99% | 6,399,146 |
| Mar 5, 2026 | 37.94 | 38.45 | 37.78 | 38.07 | 38.07 | 1.79% | 3,547,747 |
| Mar 4, 2026 | 36.00 | 37.73 | 36.00 | 37.40 | 37.40 | 0.67% | 3,546,940 |
| Mar 3, 2026 | 38.50 | 39.48 | 37.05 | 37.15 | 37.15 | -3.15% | 5,677,101 |
| Mar 2, 2026 | 37.30 | 39.30 | 37.20 | 38.36 | 38.36 | 0.76% | 6,506,080 |
| Feb 27, 2026 | 37.18 | 38.19 | 37.18 | 38.07 | 38.07 | 2.89% | 4,083,800 |
| Feb 26, 2026 | 37.02 | 37.61 | 36.72 | 37.00 | 37.00 | -0.05% | 2,505,400 |
| Feb 25, 2026 | 36.45 | 37.38 | 36.45 | 37.02 | 37.02 | 1.62% | 3,634,500 |
| Feb 24, 2026 | 37.49 | 37.50 | 35.78 | 36.43 | 36.43 | -2.85% | 4,755,407 |
| Feb 13, 2026 | 37.38 | 37.92 | 37.03 | 37.50 | 37.50 | 1.87% | 4,415,645 |
| Feb 12, 2026 | 37.39 | 37.50 | 36.80 | 36.81 | 36.81 | -1.87% | 3,437,500 |
| Feb 11, 2026 | 38.26 | 38.27 | 37.41 | 37.51 | 37.51 | -1.93% | 3,409,500 |
| Feb 10, 2026 | 38.03 | 38.39 | 37.34 | 38.25 | 38.25 | 0.53% | 4,264,000 |
| Feb 9, 2026 | 37.49 | 38.46 | 37.49 | 38.05 | 38.05 | 1.74% | 5,562,800 |
| Feb 6, 2026 | 39.55 | 39.88 | 36.65 | 37.40 | 37.40 | -8.15% | 8,049,872 |
| Feb 5, 2026 | 39.96 | 41.40 | 39.68 | 40.72 | 40.72 | 1.44% | 6,500,079 |
| Feb 4, 2026 | 40.40 | 40.85 | 39.50 | 40.14 | 40.14 | -1.62% | 5,929,909 |
| Feb 3, 2026 | 41.81 | 42.15 | 39.31 | 40.80 | 40.80 | -3.13% | 9,532,686 |
| Feb 2, 2026 | 45.20 | 45.32 | 42.12 | 42.12 | 42.12 | -10.00% | 9,137,200 |
| Jan 30, 2026 | 47.70 | 49.50 | 46.60 | 46.80 | 46.80 | -0.66% | 10,692,100 |
| Jan 29, 2026 | 47.56 | 47.70 | 46.09 | 47.11 | 47.11 | -0.57% | 6,643,807 |
| Jan 28, 2026 | 45.68 | 47.80 | 44.80 | 47.38 | 47.38 | 2.98% | 9,031,179 |
| Jan 27, 2026 | 47.18 | 47.98 | 45.70 | 46.01 | 46.01 | -1.79% | 6,824,100 |
| Jan 26, 2026 | 46.28 | 47.50 | 45.28 | 46.85 | 46.85 | 0.17% | 7,776,100 |
| Jan 23, 2026 | 45.48 | 46.80 | 45.48 | 46.77 | 46.77 | 1.08% | 7,668,100 |
| Jan 22, 2026 | 48.00 | 48.54 | 46.00 | 46.27 | 46.27 | -5.65% | 12,553,570 |
| Jan 21, 2026 | 49.03 | 49.30 | 47.06 | 49.04 | 49.04 | -2.21% | 12,001,700 |
| Jan 20, 2026 | 48.53 | 52.40 | 48.39 | 50.15 | 50.15 | 3.34% | 21,191,830 |
| Jan 19, 2026 | 43.51 | 48.53 | 42.53 | 48.53 | 48.53 | 10.00% | 19,509,140 |
| Jan 16, 2026 | 46.65 | 48.66 | 43.93 | 44.12 | 44.12 | -8.22% | 17,379,620 |
| Jan 15, 2026 | 44.75 | 48.07 | 44.50 | 48.07 | 48.07 | 10.00% | 16,679,580 |
| Jan 14, 2026 | 42.89 | 43.99 | 42.50 | 43.70 | 43.70 | 1.51% | 9,625,440 |
| Jan 13, 2026 | 43.01 | 44.43 | 42.97 | 43.05 | 43.05 | -0.28% | 8,760,640 |
| Jan 12, 2026 | 42.95 | 43.47 | 42.65 | 43.17 | 43.17 | -0.16% | 5,991,800 |
| Jan 9, 2026 | 42.25 | 43.49 | 42.20 | 43.24 | 43.24 | 2.63% | 6,430,902 |
| Jan 8, 2026 | 43.06 | 43.06 | 42.03 | 42.13 | 42.13 | -2.48% | 5,704,200 |
| Jan 7, 2026 | 42.55 | 43.97 | 42.31 | 43.20 | 43.20 | 1.05% | 8,170,000 |
| Jan 6, 2026 | 42.07 | 43.64 | 42.07 | 42.75 | 42.75 | 1.81% | 8,492,126 |
| Jan 5, 2026 | 41.41 | 42.34 | 41.00 | 41.99 | 41.99 | 1.38% | 6,175,980 |
| Dec 31, 2025 | 41.05 | 41.60 | 40.60 | 41.42 | 41.42 | -0.10% | 4,132,710 |
| Dec 30, 2025 | 41.00 | 41.96 | 40.50 | 41.46 | 41.46 | 1.92% | 5,910,900 |
| Dec 29, 2025 | 42.01 | 42.06 | 40.60 | 40.68 | 40.68 | -2.68% | 4,751,000 |
| Dec 26, 2025 | 41.45 | 42.15 | 41.12 | 41.80 | 41.80 | 0.87% | 5,674,300 |
| Dec 25, 2025 | 40.99 | 41.87 | 40.56 | 41.44 | 41.44 | 1.37% | 4,586,600 |
| Dec 24, 2025 | 40.66 | 41.14 | 40.11 | 40.88 | 40.88 | 0.20% | 4,343,000 |
| Dec 23, 2025 | 41.50 | 41.57 | 40.19 | 40.80 | 40.80 | -1.76% | 6,673,760 |
| Dec 22, 2025 | 41.75 | 41.78 | 41.03 | 41.53 | 41.53 | -1.12% | 5,826,554 |
| Dec 19, 2025 | 41.80 | 42.37 | 40.80 | 42.00 | 42.00 | -0.33% | 7,727,400 |
| Dec 18, 2025 | 43.88 | 43.88 | 42.00 | 42.14 | 42.14 | -6.17% | 9,375,100 |
| Dec 17, 2025 | 44.20 | 46.10 | 43.80 | 44.91 | 44.91 | 2.77% | 10,140,600 |
| Dec 16, 2025 | 44.00 | 44.82 | 42.40 | 43.70 | 43.70 | -0.61% | 9,081,900 |
| Dec 15, 2025 | 42.36 | 44.50 | 42.36 | 43.97 | 43.97 | 2.57% | 8,472,060 |
| Dec 12, 2025 | 43.23 | 44.20 | 42.10 | 42.87 | 42.87 | -0.81% | 7,924,301 |
| Dec 11, 2025 | 41.87 | 44.44 | 41.48 | 43.22 | 43.22 | 2.08% | 9,634,307 |
| Dec 10, 2025 | 45.48 | 45.83 | 41.88 | 42.34 | 42.34 | -7.07% | 11,691,312 |
| Dec 9, 2025 | 44.70 | 46.79 | 44.60 | 45.56 | 45.56 | 1.61% | 8,577,000 |
| Dec 8, 2025 | 45.18 | 45.40 | 44.80 | 44.84 | 44.84 | -0.73% | 5,990,600 |
| Dec 5, 2025 | 45.50 | 45.96 | 44.20 | 45.17 | 45.17 | -1.85% | 7,107,798 |
| Dec 4, 2025 | 46.78 | 47.30 | 45.54 | 46.02 | 46.02 | -2.85% | 7,426,928 |
| Dec 3, 2025 | 49.52 | 50.00 | 47.37 | 47.37 | 47.37 | -5.45% | 9,476,329 |
| Dec 2, 2025 | 48.50 | 51.10 | 48.15 | 50.10 | 50.10 | 2.75% | 12,984,770 |
| Dec 1, 2025 | 47.99 | 49.50 | 47.00 | 48.76 | 48.76 | 3.48% | 11,092,450 |
| Nov 28, 2025 | 46.01 | 47.22 | 45.36 | 47.12 | 47.12 | 1.20% | 7,683,782 |