Tongcheng Travel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.41	14.57	14.21	14.21	-	-1.04%	7,528,895
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
Jul 2, 2026	12.16	12.32	11.92	12.07	12.07	0.67%	12,554,160
Jun 30, 2026	12.54	12.57	11.67	11.99	11.99	-4.39%	24,918,900
Jun 29, 2026	12.50	12.93	12.35	12.79	12.54	4.24%	16,069,610
Jun 26, 2026	12.70	12.70	12.10	12.27	12.03	-3.54%	22,688,120
Jun 25, 2026	13.30	13.30	12.27	12.72	12.47	-2.68%	22,584,364
Jun 24, 2026	13.40	13.51	12.98	13.07	12.81	-2.10%	9,410,000
Jun 23, 2026	13.10	13.47	12.95	13.35	13.09	1.75%	9,946,800
Jun 22, 2026	13.30	13.36	13.00	13.12	12.86	-2.67%	16,630,958
Jun 18, 2026	13.56	13.65	13.28	13.48	13.22	-1.39%	12,636,470
Jun 17, 2026	13.93	14.10	13.59	13.67	13.40	-1.87%	9,434,344
Jun 16, 2026	14.23	14.26	13.84	13.93	13.66	-2.11%	6,375,504
Jun 15, 2026	14.29	14.48	14.15	14.23	13.95	0.21%	9,583,140
Jun 12, 2026	14.09	14.20	13.76	14.20	13.92	0.85%	18,037,270
Jun 11, 2026	14.24	14.38	13.90	14.08	13.80	-1.40%	8,003,845
Jun 10, 2026	14.11	14.35	13.92	14.28	14.00	1.56%	12,634,920
Jun 9, 2026	13.93	14.30	13.88	14.06	13.79	0.29%	11,022,890
Jun 8, 2026	13.85	14.20	13.59	14.02	13.75	0.86%	21,700,282
Jun 5, 2026	14.06	14.07	13.78	13.90	13.63	-0.79%	15,421,400
Jun 4, 2026	14.18	14.29	13.92	14.01	13.74	-1.20%	7,064,833
Jun 3, 2026	14.86	14.87	14.08	14.18	13.90	-4.96%	13,859,030
Jun 2, 2026	14.48	14.97	14.45	14.92	14.63	1.98%	22,504,690
Jun 1, 2026	13.88	14.65	13.81	14.63	14.34	3.32%	14,676,010
May 29, 2026	14.55	14.56	14.10	14.16	13.88	-1.46%	14,290,680
May 28, 2026	14.73	14.75	14.18	14.37	14.09	-2.44%	11,833,290
May 27, 2026	15.30	15.30	14.62	14.73	14.44	-3.03%	11,730,400
May 26, 2026	14.89	15.52	14.80	15.19	14.89	2.01%	17,373,380
May 22, 2026	15.84	15.84	14.60	14.89	14.60	-5.04%	29,158,760
May 21, 2026	16.30	16.40	15.58	15.68	15.37	-4.39%	15,747,990
May 20, 2026	16.36	16.48	15.98	16.40	16.08	0.37%	6,352,656