Tuniu Corporation - TOUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.66	0.66	0.68	0.62	159,600
February 19, 2026	0.57	0.61	0.61	0.64	0.56	333,432
February 18, 2026	0.59	0.57	0.57	0.6	0.57	142,300
February 17, 2026	0.63	0.58	0.58	0.64	0.58	164,427
February 13, 2026	0.62	0.62	0.62	0.64	0.62	103,900
February 12, 2026	0.64	0.62	0.62	0.64	0.62	57,470
February 11, 2026	0.62	0.63	0.63	0.65	0.62	37,043
February 10, 2026	0.62	0.62	0.62	0.65	0.62	175,103
February 09, 2026	0.63	0.63	0.63	0.65	0.63	69,900
February 06, 2026	0.63	0.62	0.62	0.64	0.62	39,652
February 05, 2026	0.63	0.62	0.62	0.66	0.62	98,800
February 04, 2026	0.65	0.64	0.64	0.68	0.64	119,900
February 03, 2026	0.66	0.65	0.65	0.67	0.65	69,909
February 02, 2026	0.65	0.66	0.66	0.67	0.65	107,300
January 30, 2026	0.67	0.67	0.67	0.68	0.67	95,536
January 29, 2026	0.66	0.66	0.66	0.67	0.66	60,400
January 28, 2026	0.68	0.67	0.67	0.68	0.67	171,100
January 27, 2026	0.66	0.67	0.67	0.69	0.66	56,400
January 26, 2026	0.69	0.66	0.66	0.69	0.66	200,259
January 23, 2026	0.68	0.69	0.69	0.7	0.68	50,249
January 22, 2026	0.69	0.68	0.68	0.69	0.68	28,202
January 21, 2026	0.67	0.68	0.68	0.71	0.67	47,713
January 20, 2026	0.67	0.67	0.67	0.69	0.67	69,740
January 16, 2026	0.68	0.67	0.67	0.7	0.67	72,405
January 15, 2026	0.67	0.67	0.67	0.72	0.67	161,900
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

Tuniu Corporation (TOUR) NASDAQ