TUHU Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	13.50	13.68	13.36	13.57	13.57	-0.66%	583,400
May 19, 2026	13.92	13.99	13.31	13.66	13.66	-1.87%	2,270,000
May 18, 2026	13.99	13.99	13.45	13.92	13.92	-0.64%	1,058,900
May 15, 2026	14.10	14.13	13.93	14.01	14.01	-0.71%	1,130,400
May 14, 2026	14.30	14.30	13.91	14.11	14.11	2.10%	687,800
May 13, 2026	14.00	14.29	13.80	13.82	13.82	-1.64%	583,800
May 12, 2026	13.59	14.05	13.57	14.05	14.05	3.38%	1,082,100
May 11, 2026	13.74	13.90	13.46	13.59	13.59	-0.51%	833,900
May 8, 2026	13.64	13.88	13.48	13.66	13.66	0.59%	1,039,958
May 7, 2026	13.53	13.82	13.44	13.58	13.58	0.89%	2,285,930
May 6, 2026	13.51	13.62	13.15	13.46	13.46	0.37%	690,200
May 5, 2026	13.51	13.51	13.25	13.41	13.41	-0.67%	143,800
May 4, 2026	13.65	13.66	13.11	13.50	13.50	1.28%	570,900
Apr 30, 2026	13.50	13.51	13.19	13.33	13.33	-1.26%	1,469,100
Apr 29, 2026	13.70	13.80	13.48	13.50	13.50	-0.07%	667,400
Apr 28, 2026	13.60	13.95	13.50	13.51	13.51	-0.66%	635,400
Apr 27, 2026	13.70	13.76	13.46	13.60	13.60	0.67%	1,047,900
Apr 24, 2026	13.63	13.76	13.48	13.51	13.51	-0.88%	775,400
Apr 23, 2026	14.30	14.30	13.48	13.63	13.63	-0.07%	506,600
Apr 22, 2026	13.66	13.83	13.52	13.64	13.64	-2.43%	692,800
Apr 21, 2026	13.60	13.99	13.52	13.98	13.98	3.02%	431,000
Apr 20, 2026	13.75	13.88	13.53	13.57	13.57	-0.59%	299,100
Apr 17, 2026	13.80	13.88	13.55	13.65	13.65	-1.23%	883,761
Apr 16, 2026	13.45	13.93	13.23	13.82	13.82	2.22%	1,040,856
Apr 15, 2026	13.13	13.52	13.11	13.52	13.52	3.05%	1,528,170
Apr 14, 2026	13.25	13.47	13.00	13.12	13.12	-0.98%	578,089
Apr 13, 2026	13.58	13.58	13.08	13.25	13.25	-0.45%	977,190
Apr 10, 2026	13.23	13.50	13.17	13.31	13.31	0.45%	1,780,076
Apr 9, 2026	13.52	13.52	13.16	13.25	13.25	-2.00%	1,274,287
Apr 8, 2026	13.04	13.65	13.04	13.52	13.52	3.76%	1,983,900
Apr 2, 2026	13.00	13.35	12.95	13.03	13.03	-1.29%	921,634
Apr 1, 2026	13.00	13.49	13.00	13.20	13.20	1.85%	1,240,971
Mar 31, 2026	13.25	13.50	12.91	12.96	12.96	-2.19%	3,338,000
Mar 30, 2026	13.18	13.26	12.91	13.25	13.25	-0.30%	3,921,200
Mar 27, 2026	13.00	13.38	12.84	13.29	13.29	3.59%	2,051,000
Mar 26, 2026	13.20	13.20	12.51	12.83	12.83	-2.43%	4,271,300
Mar 25, 2026	13.06	13.18	12.72	13.15	13.15	0.84%	2,977,300
Mar 24, 2026	12.37	13.12	12.12	13.04	13.04	7.95%	4,189,900
Mar 23, 2026	13.50	13.69	11.76	12.08	12.08	-11.50%	13,110,200
Mar 20, 2026	13.80	13.95	13.52	13.65	13.65	-0.66%	1,832,700
Mar 19, 2026	13.72	13.74	13.60	13.74	13.74	-0.79%	386,700
Mar 18, 2026	14.49	14.49	13.60	13.85	13.85	-0.50%	511,800
Mar 17, 2026	13.59	14.36	13.59	13.92	13.92	-1.63%	338,400