Tuniu Corporation - TOUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.9	0.94	0.94	0.96	0.9	686,272
September 09, 2025	0.91	0.91	0.91	0.93	0.88	556,815
September 08, 2025	0.9	0.9	0.9	0.93	0.89	383,192
September 05, 2025	0.89	0.88	0.88	0.9	0.86	180,698
September 04, 2025	0.91	0.89	0.89	0.91	0.88	134,810
September 03, 2025	0.91	0.9	0.9	0.93	0.88	253,541
September 02, 2025	0.87	0.9	0.9	0.93	0.85	521,305
August 29, 2025	0.85	0.87	0.87	0.88	0.85	262,917
August 28, 2025	0.85	0.85	0.85	0.87	0.83	260,400
August 27, 2025	0.83	0.85	0.85	0.86	0.83	44,213
August 26, 2025	0.87	0.85	0.85	0.87	0.82	196,959
August 25, 2025	0.89	0.87	0.87	0.89	0.85	325,440
August 22, 2025	0.85	0.88	0.88	0.89	0.85	587,934
August 21, 2025	0.77	0.84	0.84	0.84	0.77	243,914
August 20, 2025	0.8	0.77	0.77	0.8	0.76	461,700
August 19, 2025	0.81	0.8	0.8	0.84	0.79	236,933
August 18, 2025	0.85	0.81	0.81	0.85	0.8	233,628
August 15, 2025	0.85	0.8	0.8	0.85	0.76	537,886
August 14, 2025	0.83	0.81	0.81	0.83	0.81	79,500
August 13, 2025	0.79	0.83	0.83	0.85	0.79	332,200
August 12, 2025	0.78	0.77	0.77	0.8	0.77	219,906
August 11, 2025	0.76	0.77	0.77	0.78	0.76	62,904
August 08, 2025	0.78	0.76	0.76	0.8	0.75	197,934
August 07, 2025	0.79	0.78	0.78	0.79	0.77	150,807
August 06, 2025	0.78	0.78	0.78	0.8	0.77	51,758
August 05, 2025	0.8	0.77	0.77	0.82	0.77	217,536
August 04, 2025	0.79	0.78	0.78	0.79	0.78	61,252
August 01, 2025	0.79	0.78	0.78	0.79	0.77	146,521
July 31, 2025	0.81	0.78	0.78	0.82	0.78	256,440
July 30, 2025	0.83	0.8	0.8	0.83	0.79	289,700
July 29, 2025	0.86	0.83	0.83	0.86	0.82	148,076
July 28, 2025	0.86	0.85	0.85	0.86	0.85	141,000
July 25, 2025	0.87	0.86	0.86	0.88	0.86	79,105
July 24, 2025	0.87	0.88	0.88	0.89	0.87	84,211
July 23, 2025	0.9	0.87	0.87	0.91	0.85	414,019
July 22, 2025	0.86	0.89	0.89	0.89	0.86	147,216
July 21, 2025	0.85	0.87	0.87	0.88	0.85	191,245
July 18, 2025	0.88	0.85	0.85	0.88	0.84	311,113
July 17, 2025	0.87	0.87	0.87	0.89	0.87	343,729
July 16, 2025	0.87	0.86	0.86	0.87	0.85	190,203
July 15, 2025	0.86	0.87	0.87	0.87	0.85	267,047
July 14, 2025	0.88	0.87	0.87	0.9	0.86	115,100
July 11, 2025	0.92	0.87	0.87	0.92	0.86	314,800
July 10, 2025	0.88	0.91	0.91	0.93	0.86	343,201
July 09, 2025	0.87	0.86	0.86	0.88	0.86	595,862
July 08, 2025	0.84	0.86	0.86	0.87	0.83	148,909
July 07, 2025	0.82	0.84	0.84	0.84	0.82	129,091
July 03, 2025	0.85	0.83	0.83	0.87	0.79	309,100

Tuniu Corporation (TOUR) NASDAQ