TUHU Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.66	11.87	11.58	11.61	11.61	-1.44%	280,300
Oct 5, 2026	10.00	11.99	10.00	11.78	11.78	1.38%	278,300
Oct 2, 2026	11.45	11.88	11.11	11.62	11.62	2.92%	344,000
Sep 30, 2026	11.15	11.38	11.02	11.29	11.29	-0.35%	694,000
Sep 29, 2026	11.23	11.38	10.87	11.33	11.33	1.16%	690,000
Sep 28, 2026	11.44	11.58	10.87	11.20	11.20	-0.97%	984,600
Sep 25, 2026	11.42	11.70	11.04	11.31	11.31	-0.96%	910,000
Sep 24, 2026	10.25	11.46	10.02	11.42	11.42	11.31%	4,759,800
Sep 23, 2026	10.60	10.60	10.14	10.26	10.26	-0.19%	752,900
Sep 22, 2026	10.67	10.71	10.20	10.28	10.28	-3.02%	1,322,800
Sep 21, 2026	11.05	11.17	10.50	10.60	10.60	-3.90%	1,767,000
Sep 18, 2026	11.76	12.31	11.03	11.03	11.03	-6.21%	2,023,400
Sep 17, 2026	12.49	12.49	11.74	11.76	11.76	-3.76%	544,200
Sep 16, 2026	12.09	12.34	11.92	12.22	12.22	-2.71%	630,000
Sep 15, 2026	12.70	12.70	12.42	12.56	12.56	0.32%	459,868
Sep 14, 2026	12.65	12.75	12.35	12.52	12.52	0.81%	693,000
Sep 11, 2026	12.70	12.70	12.18	12.42	12.42	-1.11%	1,386,400
Sep 10, 2026	12.70	12.70	12.39	12.56	12.56	0.48%	432,100
Sep 9, 2026	12.81	12.81	12.42	12.50	12.50	-1.96%	1,136,500
Sep 8, 2026	12.72	12.86	12.44	12.75	12.75	1.03%	747,800
Sep 7, 2026	12.30	12.98	12.30	12.62	12.62	0.48%	607,804
Sep 4, 2026	13.00	13.00	12.53	12.56	12.56	-0.16%	738,000
Sep 3, 2026	12.68	12.68	12.31	12.58	12.58	0.80%	459,600
Sep 2, 2026	12.30	12.55	12.11	12.48	12.48	-0.08%	786,400
Sep 1, 2026	12.22	12.50	12.01	12.49	12.49	4.08%	628,678
Aug 31, 2026	12.03	12.48	11.78	12.00	12.00	-3.61%	3,023,400
Aug 28, 2026	12.59	12.66	12.27	12.45	12.45	-1.11%	1,548,800
Aug 27, 2026	12.20	12.59	11.84	12.59	12.59	5.36%	1,554,570
Aug 26, 2026	11.79	12.03	11.29	11.95	11.95	4.82%	4,942,814
Aug 25, 2026	11.78	11.85	11.34	11.40	11.40	-0.44%	3,716,455
Aug 24, 2026	11.61	12.28	11.25	11.45	11.45	-4.50%	6,139,255
Aug 21, 2026	12.17	12.17	11.95	11.99	11.99	0.08%	297,500
Aug 20, 2026	11.68	12.10	11.59	11.98	11.98	2.66%	390,634
Aug 19, 2026	11.68	11.72	11.53	11.67	11.67	-0.43%	195,700
Aug 18, 2026	11.67	11.74	11.53	11.72	11.72	-0.59%	459,003
Aug 17, 2026	11.77	11.90	11.64	11.79	11.79	0.17%	667,200
Aug 14, 2026	11.56	11.77	11.55	11.77	11.77	-0.25%	272,600
Aug 13, 2026	11.75	11.99	11.71	11.80	11.80	-0.76%	462,300
Aug 12, 2026	11.96	11.98	11.64	11.89	11.89	-0.08%	436,719
Aug 11, 2026	11.81	11.91	11.77	11.90	11.90	-0.58%	400,672
Aug 10, 2026	11.68	11.97	11.63	11.97	11.97	3.01%	684,556
Aug 7, 2026	11.92	11.92	11.45	11.62	11.62	-0.34%	607,100
Aug 6, 2026	11.83	11.83	11.57	11.66	11.66	-1.44%	1,055,165
Aug 5, 2026	11.95	11.95	11.74	11.83	11.83	0.08%	451,515
Aug 4, 2026	12.23	12.26	11.76	11.82	11.82	-3.59%	617,600
Aug 3, 2026	12.07	12.26	11.91	12.26	12.26	1.57%	1,112,186
Jul 31, 2026	11.76	12.24	11.52	12.07	12.07	1.17%	741,100
Jul 30, 2026	12.25	12.25	11.50	11.93	11.93	2.14%	920,800
Jul 29, 2026	11.71	11.98	11.50	11.68	11.68	-0.26%	1,029,900
Jul 28, 2026	11.83	12.25	11.70	11.71	11.71	-2.34%	626,600