Tuniu Corporation - TOUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tuniu Corporation (TOUR) NASDAQ