Tuniu Corporation - TOUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.86	0.83	0.83	0.87	0.81	335,473
July 01, 2025	0.85	0.85	0.85	0.87	0.84	59,939
June 30, 2025	0.84	0.84	0.84	0.87	0.84	160,234
June 27, 2025	0.82	0.83	0.83	0.84	0.8	176,703
June 26, 2025	0.84	0.79	0.79	0.84	0.79	165,900
June 25, 2025	0.81	0.82	0.82	0.87	0.78	378,009
June 24, 2025	0.81	0.82	0.82	0.83	0.79	318,400
June 23, 2025	0.85	0.81	0.81	0.85	0.79	312,400
June 20, 2025	0.84	0.81	0.81	0.87	0.81	184,838
June 18, 2025	0.86	0.85	0.85	0.86	0.83	179,800
June 17, 2025	0.9	0.87	0.87	0.9	0.87	205,400
June 16, 2025	0.9	0.91	0.91	0.92	0.9	312,900
June 13, 2025	0.92	0.9	0.9	0.94	0.9	234,580
June 12, 2025	0.95	0.92	0.92	0.97	0.91	160,197
June 11, 2025	0.98	0.97	0.97	1.01	0.93	665,905
June 10, 2025	0.97	0.98	0.98	0.98	0.95	165,227
June 09, 2025	0.98	0.96	0.96	0.99	0.95	157,500
June 06, 2025	0.94	0.96	0.96	0.97	0.94	134,449
June 05, 2025	0.89	0.92	0.92	0.92	0.89	120,400
June 04, 2025	0.9	0.91	0.91	0.91	0.89	78,848
June 03, 2025	0.89	0.9	0.9	0.92	0.89	45,137
June 02, 2025	0.91	0.91	0.91	0.94	0.89	42,517
May 30, 2025	0.88	0.91	0.91	0.91	0.88	53,551
May 29, 2025	0.9	0.9	0.9	0.9	0.88	269,900
May 28, 2025	0.89	0.9	0.9	0.94	0.89	69,319
May 27, 2025	0.91	0.91	0.91	0.92	0.89	230,052
May 23, 2025	0.96	0.93	0.93	0.96	0.91	53,308
May 22, 2025	0.91	0.93	0.93	0.93	0.91	33,600
May 21, 2025	0.92	0.89	0.89	0.92	0.88	140,812

Tuniu Corporation (TOUR) NASDAQ