Tongcheng Travel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	10.98	11.03	10.74	10.82	-	-2.26%	17,162,262
Sep 9, 2026	11.49	11.49	10.91	11.07	11.07	-3.82%	17,156,262
Sep 8, 2026	11.42	11.52	11.29	11.51	11.51	0.79%	7,300,365
Sep 7, 2026	11.70	11.71	11.35	11.42	11.42	-4.99%	20,683,740
Sep 4, 2026	11.40	12.02	11.27	12.02	12.02	6.84%	84,968,488
Sep 3, 2026	11.76	11.86	11.20	11.25	11.25	-4.50%	27,725,667
Sep 2, 2026	11.84	11.84	11.53	11.78	11.78	-	16,202,144
Sep 1, 2026	12.12	12.12	11.74	11.78	11.78	-2.24%	21,439,820
Aug 31, 2026	12.14	12.21	11.81	12.05	12.05	-0.66%	25,111,873
Aug 28, 2026	11.99	12.19	11.73	12.13	12.13	2.28%	16,821,993
Aug 27, 2026	12.12	12.20	11.75	11.86	11.86	-2.15%	22,086,270
Aug 26, 2026	12.22	12.46	12.03	12.12	12.12	-0.82%	18,023,889
Aug 25, 2026	13.10	13.28	12.17	12.22	12.22	-6.72%	41,854,907
Aug 24, 2026	13.20	13.28	12.71	13.10	13.10	-1.87%	20,955,466
Aug 21, 2026	13.35	13.57	13.13	13.35	13.35	-	14,412,040
Aug 20, 2026	13.82	13.82	13.34	13.35	13.35	-1.48%	10,727,200
Aug 19, 2026	13.47	13.61	13.27	13.55	13.55	0.59%	13,575,720
Aug 18, 2026	13.51	13.54	13.24	13.47	13.47	-0.22%	6,759,430
Aug 17, 2026	13.48	13.57	13.40	13.50	13.50	0.97%	7,800,358
Aug 14, 2026	13.48	13.48	13.24	13.37	13.37	-0.89%	18,058,700
Aug 13, 2026	13.65	13.65	13.35	13.49	13.49	-1.17%	7,705,452
Aug 12, 2026	13.62	13.70	13.48	13.65	13.65	-0.36%	7,839,200
Aug 11, 2026	14.00	14.12	13.61	13.70	13.70	-2.14%	6,478,627
Aug 10, 2026	13.76	14.11	13.76	14.00	14.00	1.74%	7,001,805
Aug 7, 2026	13.78	13.94	13.59	13.76	13.76	-0.58%	9,549,056
Aug 6, 2026	14.00	14.18	13.78	13.84	13.84	-2.40%	5,954,500
Aug 5, 2026	14.00	14.31	14.00	14.18	14.18	0.57%	6,808,321
Aug 4, 2026	14.25	14.41	13.98	14.10	14.10	-1.05%	5,685,110
Aug 3, 2026	14.28	14.49	14.08	14.25	14.25	-0.21%	6,224,016
Jul 31, 2026	14.21	14.44	13.85	14.28	14.28	-0.56%	9,448,632
Jul 30, 2026	14.41	14.57	14.24	14.36	14.36	-0.35%	7,566,495
Jul 29, 2026	13.81	14.47	13.81	14.41	14.41	4.34%	11,887,080
Jul 28, 2026	13.49	13.85	13.49	13.81	13.81	2.37%	12,854,400
Jul 27, 2026	13.33	13.82	13.18	13.49	13.49	2.43%	13,097,890
Jul 24, 2026	13.16	13.24	12.89	13.17	13.17	-0.08%	13,519,731
Jul 23, 2026	12.96	13.26	12.72	13.18	13.18	2.17%	11,958,220
Jul 22, 2026	13.03	13.15	12.73	12.90	12.90	-1.98%	10,796,598
Jul 21, 2026	12.96	13.22	12.90	13.16	13.16	0.53%	8,779,400
Jul 20, 2026	12.95	13.14	12.65	13.09	13.09	3.31%	12,991,871
Jul 17, 2026	12.83	13.13	12.40	12.67	12.67	-2.39%	11,610,462
Jul 16, 2026	12.17	12.99	12.07	12.98	12.98	6.66%	19,385,092
Jul 15, 2026	12.28	12.39	11.94	12.17	12.17	-2.09%	14,632,500
Jul 14, 2026	12.18	12.43	11.80	12.43	12.43	2.05%	37,578,262
Jul 13, 2026	12.51	12.63	12.06	12.18	12.18	-2.64%	16,911,830
Jul 10, 2026	12.48	12.78	12.33	12.51	12.51	-	13,649,454
Jul 9, 2026	12.80	13.00	12.34	12.51	12.51	-3.84%	17,189,986
Jul 8, 2026	12.29	13.05	12.28	13.01	13.01	5.86%	17,969,990
Jul 7, 2026	12.33	12.46	12.13	12.29	12.29	-0.89%	11,190,216
Jul 6, 2026	12.18	12.43	11.83	12.40	12.40	2.90%	14,010,400
Jul 3, 2026	12.19	12.39	12.03	12.05	12.05	-0.17%	10,681,866