Tuniu Corporation - TOUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.68	0.67	0.67	0.72	0.67	136,536
January 13, 2026	0.7	0.67	0.67	0.73	0.67	62,100
January 12, 2026	0.71	0.7	0.7	0.73	0.7	78,300
January 09, 2026	0.7	0.7	0.7	0.75	0.7	104,300
January 08, 2026	0.7	0.71	0.71	0.73	0.7	43,042
January 07, 2026	0.71	0.7	0.7	0.73	0.7	83,300
January 06, 2026	0.71	0.72	0.72	0.74	0.71	63,800
January 05, 2026	0.71	0.71	0.71	0.72	0.7	124,600
January 02, 2026	0.66	0.71	0.71	0.72	0.66	256,928
December 31, 2025	0.71	0.62	0.62	0.76	0.62	827,436
December 30, 2025	0.73	0.72	0.72	0.75	0.72	82,622
December 29, 2025	0.72	0.73	0.73	0.74	0.72	84,046
December 26, 2025	0.7	0.73	0.73	0.75	0.7	72,801
December 24, 2025	0.7	0.72	0.72	0.75	0.7	118,137
December 23, 2025	0.68	0.7	0.7	0.72	0.68	138,200
December 22, 2025	0.68	0.7	0.7	0.71	0.68	130,900
December 19, 2025	0.69	0.68	0.68	0.72	0.68	224,846
December 18, 2025	0.66	0.67	0.67	0.71	0.66	226,200
December 17, 2025	0.69	0.66	0.66	0.72	0.65	587,706
December 16, 2025	0.72	0.7	0.7	0.74	0.69	190,013
December 15, 2025	0.71	0.72	0.72	0.73	0.7	130,000
December 12, 2025	0.72	0.71	0.71	0.72	0.7	177,116
December 11, 2025	0.74	0.71	0.71	0.74	0.69	450,400
December 10, 2025	0.74	0.74	0.74	0.75	0.72	360,609
December 09, 2025	0.75	0.74	0.74	0.78	0.73	185,530
December 08, 2025	0.73	0.75	0.75	0.79	0.72	267,900
December 05, 2025	0.8	0.74	0.74	0.8	0.72	3.33M
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

Tuniu Corporation (TOUR) NASDAQ