Tuniu Corporation - TOUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.76	0.77	0.77	0.77	0.75	127,492
December 03, 2025	0.74	0.74	0.74	0.75	0.72	43,400
December 02, 2025	0.72	0.73	0.73	0.77	0.71	144,531
December 01, 2025	0.73	0.73	0.73	0.77	0.73	112,100
November 28, 2025	0.75	0.73	0.73	0.76	0.72	107,927
November 26, 2025	0.71	0.74	0.74	0.77	0.71	84,171
November 25, 2025	0.75	0.71	0.71	0.75	0.7	148,695
November 24, 2025	0.72	0.72	0.72	0.78	0.72	107,200
November 21, 2025	0.73	0.74	0.74	0.76	0.71	93,000
November 20, 2025	0.75	0.74	0.74	0.76	0.74	101,054
November 19, 2025	0.79	0.75	0.75	0.79	0.74	121,800
November 18, 2025	0.75	0.75	0.75	0.78	0.75	36,533
November 17, 2025	0.75	0.75	0.75	0.79	0.75	141,200
November 14, 2025	0.8	0.75	0.75	0.8	0.75	218,500
November 13, 2025	0.81	0.78	0.78	0.82	0.77	87,995
November 12, 2025	0.8	0.79	0.79	0.82	0.78	128,539
November 11, 2025	0.81	0.81	0.81	0.83	0.79	104,700
November 10, 2025	0.83	0.79	0.79	0.85	0.79	101,000
November 07, 2025	0.8	0.81	0.81	0.86	0.8	99,639
November 06, 2025	0.82	0.8	0.8	0.82	0.8	80,274
November 05, 2025	0.81	0.86	0.86	0.86	0.81	150,400
November 04, 2025	0.83	0.8	0.8	0.86	0.79	200,727
November 03, 2025	0.86	0.86	0.86	0.87	0.84	141,900
October 31, 2025	0.84	0.84	0.84	0.87	0.84	123,600
October 30, 2025	0.85	0.86	0.86	0.86	0.85	141,913
October 29, 2025	0.84	0.86	0.86	0.87	0.84	135,000
October 28, 2025	0.85	0.83	0.83	0.86	0.83	104,800
October 27, 2025	0.85	0.85	0.85	0.86	0.85	120,743
October 24, 2025	0.83	0.84	0.84	0.85	0.82	73,892
October 23, 2025	0.82	0.83	0.83	0.84	0.82	69,400
October 22, 2025	0.84	0.84	0.84	0.85	0.84	29,019
October 21, 2025	0.81	0.85	0.85	0.86	0.81	70,300
October 20, 2025	0.84	0.85	0.85	0.86	0.84	156,000
October 17, 2025	0.82	0.85	0.85	0.85	0.82	130,999
October 16, 2025	0.82	0.84	0.84	0.85	0.82	189,444
October 15, 2025	0.87	0.81	0.81	0.89	0.79	597,300
October 14, 2025	0.83	0.84	0.84	0.87	0.81	383,500
October 13, 2025	0.87	0.84	0.84	0.89	0.84	258,542
October 10, 2025	0.93	0.84	0.84	0.94	0.83	652,753
October 09, 2025	0.93	0.93	0.93	0.94	0.92	147,088
October 08, 2025	0.91	0.93	0.93	0.95	0.91	102,450
October 07, 2025	0.93	0.92	0.92	0.95	0.91	191,706
October 06, 2025	0.9	0.94	0.94	0.95	0.9	246,608
October 03, 2025	0.95	0.96	0.96	0.97	0.95	228,386
October 02, 2025	0.97	0.95	0.95	0.97	0.95	204,500
October 01, 2025	0.97	0.95	0.95	0.97	0.94	209,221
September 30, 2025	0.96	0.95	0.95	0.98	0.95	262,200
September 29, 2025	0.92	0.95	0.95	0.98	0.92	602,317
September 26, 2025	0.93	0.91	0.91	0.94	0.91	215,231
September 25, 2025	0.91	0.93	0.93	0.94	0.91	187,287
September 24, 2025	0.91	0.92	0.92	0.94	0.91	149,400
September 23, 2025	0.94	0.92	0.92	0.95	0.9	293,100
September 22, 2025	0.91	0.94	0.94	0.94	0.89	175,980
September 19, 2025	0.93	0.91	0.91	0.94	0.91	216,500
September 18, 2025	0.94	0.94	0.94	0.95	0.93	306,900
September 17, 2025	0.95	0.94	0.94	0.95	0.9	330,100
September 16, 2025	0.94	0.94	0.94	0.95	0.93	188,596
September 15, 2025	0.92	0.93	0.93	0.94	0.92	201,377
September 12, 2025	0.93	0.94	0.94	0.94	0.91	121,976
September 11, 2025	0.95	0.92	0.92	0.95	0.9	281,200

Tuniu Corporation (TOUR) NASDAQ