Dalian Sunasia Tourism Holding Co., Ltd. Class A 600593
SSE · China · Consumer Services
CNY 48.12+0.07 (+0.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 48.12 | +0.15% | CNY 48.82 | CNY 49.66 | CNY 46.80 | 12.23M |
| 2026-09-29 | CNY 48.05 | -3.05% | CNY 50.11 | CNY 51.99 | CNY 47.81 | 14.01M |
| 2026-09-28 | CNY 49.56 | +1.04% | CNY 49.19 | CNY 50.88 | CNY 47.00 | 12.03M |
| 2026-09-24 | CNY 49.05 | -1.49% | CNY 48.58 | CNY 51.00 | CNY 48.58 | 13.55M |
| 2026-09-23 | CNY 49.79 | +5.67% | CNY 47.98 | CNY 51.20 | CNY 46.28 | 18.79M |
| 2026-09-22 | CNY 47.12 | -2.99% | CNY 48.08 | CNY 50.02 | CNY 46.80 | 18.48M |
| 2026-09-21 | CNY 48.57 | +10.01% | CNY 44.19 | CNY 48.57 | CNY 43.71 | 15.53M |
| 2026-09-18 | CNY 44.15 | +1.94% | CNY 43.31 | CNY 46.23 | CNY 42.69 | 17.64M |
| 2026-09-17 | CNY 43.31 | +10.01% | CNY 39.44 | CNY 43.31 | CNY 39.05 | 10.18M |
| 2026-09-16 | CNY 39.37 | +1.76% | CNY 38.31 | CNY 39.96 | CNY 38.30 | 5.80M |
| 2026-09-15 | CNY 38.69 | -2.64% | CNY 39.80 | CNY 39.89 | CNY 38.68 | 4.46M |
| 2026-09-14 | CNY 39.74 | +2.79% | CNY 38.66 | CNY 39.90 | CNY 38.62 | 5.22M |
| 2026-09-11 | CNY 38.66 | -2.10% | CNY 39.10 | CNY 39.68 | CNY 37.76 | 5.87M |
| 2026-09-10 | CNY 39.49 | -1.23% | CNY 40.14 | CNY 40.39 | CNY 39.15 | 3.60M |
| 2026-09-09 | CNY 39.98 | -2.77% | CNY 40.98 | CNY 40.98 | CNY 39.82 | 5.71M |
| 2026-09-08 | CNY 41.12 | -0.32% | CNY 41.21 | CNY 42.11 | CNY 40.95 | 5.19M |
| 2026-09-07 | CNY 41.25 | -0.27% | CNY 41.15 | CNY 41.60 | CNY 40.92 | 4.44M |
| 2026-09-04 | CNY 41.36 | -0.53% | CNY 41.55 | CNY 42.43 | CNY 41.06 | 5.47M |
| 2026-09-03 | CNY 41.58 | -0.05% | CNY 41.94 | CNY 42.82 | CNY 41.33 | 4.85M |
| 2026-09-02 | CNY 41.60 | -1.12% | CNY 42.00 | CNY 42.49 | CNY 40.70 | 4.45M |
| 2026-09-01 | CNY 42.07 | +0.17% | CNY 41.81 | CNY 42.98 | CNY 41.71 | 5.48M |
| 2026-08-31 | CNY 42.00 | +1.13% | CNY 41.53 | CNY 42.44 | CNY 41.50 | 4.00M |
| 2026-08-28 | CNY 41.53 | -0.36% | CNY 41.70 | CNY 42.16 | CNY 41.33 | 3.38M |
| 2026-08-27 | CNY 41.68 | +0.55% | CNY 41.05 | CNY 42.00 | CNY 41.05 | 4.03M |
| 2026-08-26 | CNY 41.45 | +3.03% | CNY 40.35 | CNY 41.85 | CNY 39.96 | 6.37M |
| 2026-08-25 | CNY 40.23 | +2.73% | CNY 39.26 | CNY 40.83 | CNY 39.26 | 5.11M |
| 2026-08-24 | CNY 39.16 | -2.37% | CNY 40.38 | CNY 40.60 | CNY 38.83 | 3.57M |
| 2026-08-21 | CNY 40.11 | +0.12% | CNY 40.00 | CNY 40.50 | CNY 39.46 | 2.91M |
| 2026-08-20 | CNY 40.06 | +2.12% | CNY 39.26 | CNY 40.77 | CNY 39.26 | 4.03M |
| 2026-08-19 | CNY 39.23 | -2.17% | CNY 39.97 | CNY 40.29 | CNY 39.10 | 3.56M |
| 2026-08-18 | CNY 40.10 | -2.36% | CNY 41.20 | CNY 41.20 | CNY 39.61 | 4.76M |
| 2026-08-17 | CNY 41.07 | -0.34% | CNY 41.29 | CNY 42.49 | CNY 40.62 | 3.39M |
| 2026-08-14 | CNY 41.21 | -0.82% | CNY 41.30 | CNY 42.30 | CNY 40.90 | 4.27M |
| 2026-08-13 | CNY 41.55 | +2.59% | CNY 40.51 | CNY 41.96 | CNY 40.26 | 7.54M |
| 2026-08-12 | CNY 40.50 | -0.66% | CNY 40.89 | CNY 44.44 | CNY 40.00 | 11.02M |
| 2026-08-11 | CNY 40.77 | +1.49% | CNY 40.06 | CNY 41.32 | CNY 39.81 | 5.45M |
| 2026-08-10 | CNY 40.17 | +2.21% | CNY 39.40 | CNY 40.17 | CNY 39.21 | 3.88M |
| 2026-08-07 | CNY 39.30 | +0.18% | CNY 39.15 | CNY 39.41 | CNY 38.56 | 3.06M |
| 2026-08-06 | CNY 39.23 | +0.49% | CNY 38.80 | CNY 39.50 | CNY 38.68 | 3.21M |
| 2026-08-05 | CNY 39.04 | +0.15% | CNY 38.97 | CNY 39.30 | CNY 38.67 | 3.41M |
| 2026-08-04 | CNY 38.98 | -0.76% | CNY 39.67 | CNY 39.77 | CNY 38.71 | 3.85M |
| 2026-08-03 | CNY 39.28 | +3.83% | CNY 37.99 | CNY 39.30 | CNY 37.63 | 6.48M |
| 2026-07-31 | CNY 37.83 | +2.63% | CNY 36.00 | CNY 37.88 | CNY 36.00 | 5.28M |
| 2026-07-30 | CNY 36.86 | -1.68% | CNY 37.49 | CNY 38.26 | CNY 36.81 | 5.14M |
| 2026-07-29 | CNY 37.49 | +1.46% | CNY 37.20 | CNY 37.97 | CNY 36.93 | 3.87M |
| 2026-07-28 | CNY 36.95 | +0.96% | CNY 36.70 | CNY 37.59 | CNY 36.45 | 3.55M |
| 2026-07-27 | CNY 36.60 | +2.49% | CNY 36.00 | CNY 36.78 | CNY 35.80 | 3.29M |
| 2026-07-24 | CNY 35.71 | -4.52% | CNY 37.00 | CNY 37.78 | CNY 35.70 | 4.26M |
| 2026-07-23 | CNY 37.40 | +1.16% | CNY 37.03 | CNY 37.47 | CNY 36.81 | 2.74M |
| 2026-07-22 | CNY 36.97 | +1.87% | CNY 36.00 | CNY 37.15 | CNY 35.92 | 3.62M |
| 2026-07-21 | CNY 36.29 | +2.05% | CNY 35.17 | CNY 36.57 | CNY 34.78 | 4.95M |
| 2026-07-20 | CNY 35.56 | -7.99% | CNY 38.28 | CNY 38.69 | CNY 34.79 | 7.70M |
| 2026-07-17 | CNY 38.65 | -3.33% | CNY 39.59 | CNY 40.19 | CNY 37.99 | 6.14M |
| 2026-07-16 | CNY 39.98 | +3.15% | CNY 38.70 | CNY 40.00 | CNY 38.46 | 6.76M |
| 2026-07-15 | CNY 38.76 | -1.25% | CNY 38.52 | CNY 39.64 | CNY 38.50 | 5.67M |
| 2026-07-14 | CNY 39.25 | +2.80% | CNY 38.18 | CNY 39.33 | CNY 37.22 | 6.53M |
| 2026-07-13 | CNY 38.18 | -0.57% | CNY 38.40 | CNY 39.30 | CNY 37.81 | 5.94M |
| 2026-07-10 | CNY 38.40 | +2.40% | CNY 37.13 | CNY 38.72 | CNY 36.53 | 7.05M |
| 2026-07-09 | CNY 37.50 | -2.09% | CNY 37.00 | CNY 38.15 | CNY 36.06 | 6.12M |
| 2026-07-08 | CNY 38.30 | +5.74% | CNY 37.66 | CNY 39.80 | CNY 37.15 | 7.90M |
| 2026-07-07 | CNY 36.22 | -4.68% | CNY 38.04 | CNY 38.07 | CNY 36.01 | 4.87M |
| 2026-07-06 | CNY 38.00 | +3.32% | CNY 37.00 | CNY 38.18 | CNY 36.57 | 5.80M |
| 2026-07-03 | CNY 36.78 | -0.38% | CNY 36.64 | CNY 37.38 | CNY 36.55 | 3.49M |
| 2026-07-02 | CNY 36.92 | +0.96% | CNY 36.58 | CNY 37.57 | CNY 36.43 | 4.22M |
| 2026-07-01 | CNY 36.57 | +1.50% | CNY 35.80 | CNY 36.85 | CNY 35.33 | 4.16M |
| 2026-06-30 | CNY 36.03 | +0.03% | CNY 35.51 | CNY 37.00 | CNY 35.51 | 4.28M |
| 2026-06-29 | CNY 36.02 | -2.09% | CNY 36.45 | CNY 37.67 | CNY 33.99 | 6.43M |
| 2026-06-26 | CNY 36.79 | -0.89% | CNY 36.90 | CNY 38.00 | CNY 36.78 | 4.18M |
| 2026-06-25 | CNY 37.12 | -0.96% | CNY 36.85 | CNY 37.94 | CNY 36.05 | 4.55M |
| 2026-06-24 | CNY 37.48 | -6.67% | CNY 39.27 | CNY 40.03 | CNY 37.45 | 7.20M |
| 2026-06-23 | CNY 40.16 | +4.64% | CNY 37.95 | CNY 40.50 | CNY 37.83 | 8.20M |
| 2026-06-22 | CNY 38.38 | +2.73% | CNY 37.43 | CNY 38.38 | CNY 36.71 | 6.23M |
| 2026-06-18 | CNY 37.36 | -2.15% | CNY 38.38 | CNY 38.49 | CNY 37.10 | 5.23M |
| 2026-06-17 | CNY 38.18 | -4.29% | CNY 39.80 | CNY 40.12 | CNY 37.86 | 7.55M |
| 2026-06-16 | CNY 39.89 | -0.72% | CNY 39.89 | CNY 40.82 | CNY 39.57 | 6.41M |
| 2026-06-15 | CNY 40.18 | -2.95% | CNY 40.64 | CNY 41.20 | CNY 39.82 | 8.55M |
| 2026-06-12 | CNY 41.40 | +4.55% | CNY 39.35 | CNY 43.48 | CNY 38.86 | 12.03M |
| 2026-06-11 | CNY 39.60 | +0.64% | CNY 39.35 | CNY 40.25 | CNY 38.57 | 10.70M |
| 2026-06-10 | CNY 39.35 | +10.01% | CNY 35.43 | CNY 39.35 | CNY 34.88 | 8.94M |
| 2026-06-09 | CNY 35.77 | -0.53% | CNY 36.20 | CNY 36.87 | CNY 35.14 | 4.30M |
| 2026-06-08 | CNY 35.96 | -3.07% | CNY 36.13 | CNY 37.38 | CNY 35.57 | 5.11M |
| 2026-06-05 | CNY 37.10 | -3.34% | CNY 38.47 | CNY 39.88 | CNY 36.88 | 6.79M |
| 2026-06-04 | CNY 38.38 | -0.31% | CNY 38.00 | CNY 39.48 | CNY 37.74 | 6.33M |
| 2026-06-03 | CNY 38.50 | +0.44% | CNY 37.60 | CNY 40.00 | CNY 36.60 | 8.26M |
| 2026-06-02 | CNY 38.33 | +1.59% | CNY 37.66 | CNY 38.70 | CNY 37.10 | 6.71M |
| 2026-06-01 | CNY 37.73 | +0.35% | CNY 37.61 | CNY 38.50 | CNY 37.31 | 5.46M |
| 2026-05-29 | CNY 37.60 | +4.47% | CNY 35.98 | CNY 38.39 | CNY 35.79 | 7.81M |
| 2026-05-28 | CNY 35.99 | -1.77% | CNY 36.52 | CNY 37.38 | CNY 35.53 | 3.48M |
| 2026-05-27 | CNY 36.64 | +1.75% | CNY 35.89 | CNY 37.43 | CNY 35.70 | 4.81M |
| 2026-05-26 | CNY 36.01 | +3.12% | CNY 34.80 | CNY 36.90 | CNY 34.62 | 6.64M |