Tongcheng Travel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.10	10.13	9.94	10.11	10.11	0.10%	6,980,978
Sep 29, 2026	10.29	10.29	10.02	10.10	10.10	-0.79%	7,852,247
Sep 28, 2026	10.19	10.31	10.05	10.18	10.18	-0.20%	9,471,138
Sep 25, 2026	10.02	10.21	9.97	10.20	10.20	-0.97%	5,204,479
Sep 24, 2026	10.50	10.50	10.20	10.30	10.30	-2.18%	4,702,780
Sep 23, 2026	10.30	10.53	10.30	10.53	10.53	0.96%	5,791,878
Sep 22, 2026	10.62	10.62	10.29	10.43	10.43	-0.29%	11,626,535
Sep 21, 2026	10.48	10.63	10.05	10.46	10.46	-3.33%	9,156,321
Sep 18, 2026	10.55	10.83	10.55	10.82	10.82	2.75%	15,889,820
Sep 17, 2026	10.52	10.60	10.37	10.53	10.53	-1.03%	7,041,559
Sep 16, 2026	10.44	10.66	10.25	10.64	10.64	1.33%	11,553,600
Sep 15, 2026	10.59	10.74	10.43	10.50	10.50	-2.69%	7,774,737
Sep 14, 2026	10.60	10.80	10.43	10.79	10.79	2.08%	9,413,893
Sep 11, 2026	10.67	10.75	10.53	10.57	10.57	-2.22%	10,423,401
Sep 10, 2026	10.98	11.03	10.74	10.81	10.81	-2.35%	19,147,781
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