Dalian Sunasia Tourism Holding CO.,LTD (SHA:600593)
China · Delayed Price · Currency is CNY 35.42
+0.77 (2.22%)
Sep 1, 2025, 2:45 PM CST
SHA:600593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.74 | 35.28 | 32.72 | 34.65 | 34.65 | 4.94% | 10,802,700 |
| Aug 28, 2025 | 33.16 | 33.95 | 32.24 | 33.02 | 33.02 | -0.42% | 7,473,013 |
| Aug 27, 2025 | 33.55 | 33.77 | 33.00 | 33.16 | 33.16 | -1.10% | 5,770,700 |
| Aug 26, 2025 | 32.35 | 33.86 | 32.28 | 33.53 | 33.53 | 3.49% | 8,995,500 |
| Aug 25, 2025 | 32.85 | 32.85 | 32.20 | 32.40 | 32.40 | -0.89% | 5,701,522 |
| Aug 22, 2025 | 32.55 | 33.33 | 32.52 | 32.69 | 32.69 | -0.43% | 5,873,101 |
| Aug 21, 2025 | 32.50 | 33.40 | 32.12 | 32.83 | 32.83 | 1.17% | 6,802,040 |
| Aug 20, 2025 | 31.84 | 32.75 | 31.84 | 32.45 | 32.45 | 1.41% | 6,522,198 |
| Aug 19, 2025 | 32.18 | 32.36 | 31.96 | 32.00 | 32.00 | -0.81% | 3,836,200 |
| Aug 18, 2025 | 31.31 | 32.46 | 31.29 | 32.26 | 32.26 | 3.13% | 6,263,040 |
| Aug 15, 2025 | 31.00 | 31.32 | 30.80 | 31.28 | 31.28 | 0.68% | 3,213,600 |
| Aug 14, 2025 | 31.60 | 31.95 | 31.03 | 31.07 | 31.07 | -1.68% | 4,672,700 |
| Aug 13, 2025 | 32.00 | 32.27 | 31.52 | 31.60 | 31.60 | -0.75% | 4,671,700 |
| Aug 12, 2025 | 32.30 | 32.46 | 31.74 | 31.84 | 31.84 | -1.67% | 4,311,700 |
| Aug 11, 2025 | 32.13 | 33.18 | 31.90 | 32.38 | 32.38 | 0.81% | 5,231,521 |
| Aug 8, 2025 | 31.63 | 32.49 | 31.41 | 32.12 | 32.12 | 1.48% | 6,417,478 |
| Aug 7, 2025 | 31.02 | 31.92 | 30.85 | 31.65 | 31.65 | 1.80% | 5,694,900 |
| Aug 6, 2025 | 31.03 | 31.26 | 30.81 | 31.09 | 31.09 | -0.13% | 4,003,400 |
| Aug 5, 2025 | 31.24 | 31.65 | 30.94 | 31.13 | 31.13 | -0.38% | 3,762,500 |
| Aug 4, 2025 | 30.51 | 31.30 | 30.51 | 31.25 | 31.25 | 0.97% | 4,587,899 |
| Aug 1, 2025 | 31.96 | 32.11 | 30.63 | 30.95 | 30.95 | -3.10% | 8,030,100 |
| Jul 31, 2025 | 32.70 | 32.71 | 31.68 | 31.94 | 31.94 | -2.32% | 7,402,371 |
| Jul 30, 2025 | 33.20 | 33.96 | 31.60 | 32.70 | 32.70 | -4.16% | 13,850,714 |
| Jul 29, 2025 | 37.73 | 37.73 | 34.12 | 34.12 | 34.12 | -0.52% | 20,961,279 |
| Jul 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Jul 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Jul 24, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Jul 23, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Jul 22, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Jul 21, 2025 | 32.99 | 35.05 | 32.69 | 34.30 | 34.30 | 5.05% | 11,509,353 |
| Jul 18, 2025 | 31.66 | 32.99 | 31.31 | 32.65 | 32.65 | 3.75% | 9,935,046 |
| Jul 17, 2025 | 31.00 | 32.48 | 31.00 | 31.47 | 31.47 | 1.65% | 6,330,827 |
| Jul 16, 2025 | 30.57 | 31.12 | 30.40 | 30.96 | 30.96 | 1.47% | 4,414,627 |
| Jul 15, 2025 | 31.00 | 31.60 | 30.24 | 30.51 | 30.51 | -2.96% | 5,773,200 |
| Jul 14, 2025 | 30.92 | 32.48 | 30.91 | 31.44 | 31.44 | 1.71% | 8,694,907 |
| Jul 11, 2025 | 30.55 | 30.99 | 30.25 | 30.91 | 30.91 | 1.18% | 4,461,707 |
| Jul 10, 2025 | 30.28 | 30.67 | 30.23 | 30.55 | 30.55 | 0.66% | 3,706,502 |
| Jul 9, 2025 | 30.80 | 30.87 | 30.29 | 30.35 | 30.35 | -1.01% | 4,184,686 |
| Jul 8, 2025 | 30.69 | 30.85 | 30.20 | 30.66 | 30.66 | - | 5,133,800 |
| Jul 7, 2025 | 30.07 | 31.25 | 29.89 | 30.66 | 30.66 | 2.00% | 9,000,526 |
| Jul 4, 2025 | 29.62 | 30.70 | 29.61 | 30.06 | 30.06 | 1.31% | 6,455,500 |
| Jul 3, 2025 | 29.51 | 30.20 | 29.51 | 29.67 | 29.67 | -1.26% | 4,868,400 |
| Jul 2, 2025 | 30.46 | 30.89 | 29.95 | 30.05 | 30.05 | -0.36% | 7,083,100 |
| Jul 1, 2025 | 29.97 | 30.32 | 29.68 | 30.16 | 30.16 | 0.63% | 5,251,807 |
| Jun 30, 2025 | 29.82 | 30.14 | 29.66 | 29.97 | 29.97 | 0.54% | 3,771,100 |
| Jun 27, 2025 | 30.17 | 30.18 | 29.80 | 29.81 | 29.81 | -2.10% | 5,301,900 |
| Jun 26, 2025 | 29.78 | 30.58 | 29.51 | 30.45 | 30.45 | 1.81% | 8,787,127 |
| Jun 25, 2025 | 29.64 | 30.26 | 29.06 | 29.91 | 29.91 | 1.98% | 5,860,000 |
| Jun 24, 2025 | 28.99 | 29.35 | 28.89 | 29.33 | 29.33 | 1.63% | 3,382,055 |
| Jun 23, 2025 | 28.35 | 28.96 | 28.05 | 28.86 | 28.86 | 0.80% | 3,043,340 |