Dalian Sunasia Tourism Holding

大连圣亚 SH600593 Forward-adjusted MAIN

48.12 +0.07 (+0.15%)

Sectors

ThemeIP Economy -0.25% ThemeIce & Snow -0.06% ThemeBank Shareholding +0.36% ThemeTourism Concept -0.09% IndustryTourism & Hotels +0.04% RegionLiaoning +0.04%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

48.82

High

49.66

Low

46.80

Prev close

48.05

Amplitude

5.95%

Volume

12.2M

Trading days

1205

Data range

2021-10-08 ~ 2026-09-30

MA5

48.91

MA10

46.71

MA20

43.53

MA60

40.60

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	48.82	49.66	46.80	48.12	12M
2	2026-09-29	50.11	51.99	47.81	48.05	14M
3	2026-09-28	49.19	50.88	47.00	49.56	12M
4	2026-09-24	48.58	51.00	48.58	49.05	14M
5	2026-09-23	47.98	51.20	46.28	49.79	19M
6	2026-09-22	48.08	50.02	46.80	47.12	18M
7	2026-09-21	44.19	48.57	43.71	48.57	16M
8	2026-09-18	43.31	46.23	42.69	44.15	18M
9	2026-09-17	39.44	43.31	39.05	43.31	10M
10	2026-09-16	38.31	39.96	38.30	39.37	6M
11	2026-09-15	39.80	39.89	38.68	38.69	4M
12	2026-09-14	38.66	39.90	38.62	39.74	5M

52W

Data range

32.33 46.1% 66.55

High/low over the last 250 trading days, and where the price sits.

← Stocks