Tuniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Nov 27, 2025	0.64	0.64	0.64	0.64	0.64	4.96%	-
Nov 26, 2025	0.61	0.61	0.61	0.61	0.61	-3.97%	-
Nov 25, 2025	0.62	0.63	0.62	0.63	0.63	-0.79%	5,000
Nov 24, 2025	0.64	0.64	0.64	0.64	0.64	-1.55%	-
Nov 21, 2025	0.63	0.65	0.63	0.65	0.65	0.78%	4,740
Nov 20, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	2,000
Nov 19, 2025	0.65	0.65	0.65	0.65	0.65	1.57%	-
Nov 18, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Nov 17, 2025	0.64	0.64	0.64	0.64	0.64	-4.48%	-
Nov 14, 2025	0.66	0.67	0.66	0.67	0.67	-0.74%	8,000
Nov 13, 2025	0.68	0.68	0.68	0.68	0.68	-1.46%	-
Nov 12, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Nov 11, 2025	0.68	0.69	0.68	0.69	0.69	-3.50%	5,000
Nov 10, 2025	0.69	0.72	0.69	0.72	0.72	0.70%	14,301
Nov 7, 2025	0.69	0.71	0.69	0.71	0.71	2.90%	9,000
Nov 6, 2025	0.74	0.74	0.69	0.69	0.69	-2.82%	9,000
Nov 5, 2025	0.69	0.71	0.69	0.71	0.71	-	9,000
Nov 4, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	7,000
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Oct 31, 2025	0.70	0.73	0.70	0.73	0.73	-0.68%	6,897
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	4.29%	100
Oct 29, 2025	0.70	0.70	0.70	0.70	0.70	-3.45%	-
Oct 28, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	6,000
Oct 27, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	-
Oct 24, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Oct 23, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Oct 21, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 20, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	-
Oct 17, 2025	0.70	0.70	0.70	0.70	0.70	2.19%	-
Oct 16, 2025	0.69	0.69	0.69	0.69	0.69	-3.52%	-
Oct 15, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	-
Oct 14, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	240
Oct 13, 2025	0.72	0.72	0.72	0.72	0.72	-9.49%	-
Oct 10, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 9, 2025	0.79	0.79	0.79	0.79	0.79	-1.86%	-
Oct 8, 2025	0.78	0.81	0.78	0.81	0.81	-	608
Oct 7, 2025	0.79	0.81	0.79	0.81	0.81	1.26%	1,156
Oct 6, 2025	0.81	0.81	0.80	0.80	0.80	-0.63%	5,000
Oct 3, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Oct 2, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	-
Oct 1, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	-
Sep 30, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	-
Sep 29, 2025	0.77	0.79	0.77	0.79	0.79	0.64%	27
Sep 26, 2025	0.79	0.79	0.79	0.79	0.79	1.95%	-
Sep 25, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	-
Sep 24, 2025	0.77	0.77	0.77	0.77	0.77	-2.55%	-
Sep 23, 2025	0.79	0.79	0.79	0.79	0.79	2.61%	-
Sep 22, 2025	0.77	0.77	0.77	0.77	0.77	-2.55%	-