TUHU Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.07	12.22	11.91	12.15	-	0.66%	976,286
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
Jul 27, 2026	11.50	12.06	11.31	11.99	11.99	2.13%	982,158
Jul 24, 2026	11.68	11.77	11.36	11.74	11.74	0.51%	1,143,163
Jul 23, 2026	12.28	12.28	11.68	11.68	11.68	-5.04%	707,000
Jul 22, 2026	12.96	12.96	12.29	12.30	12.30	-5.53%	599,520
Jul 21, 2026	13.30	13.30	12.60	13.02	13.02	-2.98%	1,658,431
Jul 20, 2026	13.49	13.78	13.30	13.42	13.42	-0.52%	394,256
Jul 17, 2026	13.63	13.80	13.23	13.49	13.49	-1.60%	498,700
Jul 16, 2026	13.34	13.91	13.26	13.71	13.71	3.01%	1,043,300
Jul 15, 2026	13.31	13.39	13.15	13.31	13.31	-	711,862
Jul 14, 2026	12.93	13.36	12.87	13.31	13.31	1.60%	614,774
Jul 13, 2026	13.28	13.28	12.88	13.10	13.10	-1.36%	619,892
Jul 10, 2026	13.22	13.34	13.00	13.28	13.28	0.45%	716,118
Jul 9, 2026	13.21	13.30	12.93	13.22	13.22	-0.15%	655,277
Jul 8, 2026	13.00	13.24	12.96	13.24	13.24	1.85%	950,973
Jul 7, 2026	13.12	13.25	12.88	13.00	13.00	-1.52%	775,453
Jul 6, 2026	13.08	13.25	13.00	13.20	13.20	0.92%	751,075
Jul 3, 2026	12.75	13.35	12.60	13.08	13.08	2.03%	648,536
Jul 2, 2026	12.70	12.88	12.00	12.82	12.82	0.94%	1,014,592
Jun 30, 2026	12.62	12.99	12.44	12.70	12.70	0.47%	1,532,700
Jun 29, 2026	11.44	12.88	11.36	12.64	12.64	10.49%	1,479,700
Jun 26, 2026	11.94	12.00	11.37	11.44	11.44	-4.83%	1,937,521
Jun 25, 2026	12.03	12.18	11.89	12.02	12.02	-1.80%	767,587
Jun 24, 2026	12.80	12.80	11.92	12.24	12.24	0.25%	1,188,699
Jun 23, 2026	12.08	12.46	11.80	12.21	12.21	1.41%	1,774,500
Jun 22, 2026	12.26	12.42	11.66	12.04	12.04	-1.79%	1,672,200
Jun 18, 2026	13.48	13.48	12.20	12.26	12.26	-6.13%	2,193,000
Jun 17, 2026	13.23	13.44	13.03	13.06	13.06	-1.80%	322,700
Jun 16, 2026	13.68	13.68	13.01	13.30	13.30	-2.21%	1,164,000
Jun 15, 2026	13.86	13.86	13.44	13.60	13.60	0.37%	502,900
Jun 12, 2026	13.40	13.56	13.35	13.55	13.55	2.81%	569,600
Jun 11, 2026	13.05	13.38	12.98	13.18	13.18	0.38%	1,201,500
Jun 10, 2026	13.15	13.24	12.93	13.13	13.13	-0.15%	495,600
Jun 9, 2026	13.21	13.35	12.91	13.15	13.15	-0.38%	881,300
Jun 8, 2026	12.97	13.24	12.61	13.20	13.20	1.38%	1,151,700
Jun 5, 2026	12.89	13.28	12.86	13.02	13.02	0.39%	1,119,500
Jun 4, 2026	13.12	13.22	12.82	12.97	12.97	-1.97%	1,119,400
Jun 3, 2026	13.79	13.79	13.18	13.23	13.23	-1.34%	490,100
Jun 2, 2026	13.44	13.69	13.23	13.41	13.41	-0.59%	1,247,500
Jun 1, 2026	13.36	13.58	13.32	13.49	13.49	0.67%	796,260
May 29, 2026	13.40	13.84	13.14	13.40	13.40	-0.07%	1,991,840
May 28, 2026	13.78	13.84	13.22	13.41	13.41	-2.69%	1,956,900
May 27, 2026	13.80	13.81	13.32	13.78	13.78	-0.14%	2,282,700
May 26, 2026	13.58	13.85	13.05	13.80	13.80	-0.07%	1,865,700
May 22, 2026	13.65	13.81	13.20	13.81	13.81	2.91%	1,479,400
May 21, 2026	13.65	13.81	13.32	13.42	13.42	-1.11%	746,800