TUHU Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	11.48	11.94	11.35	11.84	11.84	2.78%	604,451
Oct 23, 2026	11.48	11.58	11.11	11.52	11.52	2.04%	558,000
Oct 22, 2026	11.29	11.50	11.08	11.29	11.29	-	784,503
Oct 21, 2026	11.40	11.40	11.19	11.29	11.29	-1.57%	554,476
Oct 20, 2026	11.25	11.58	11.22	11.47	11.47	0.88%	481,425
Oct 16, 2026	11.43	11.49	11.16	11.37	11.37	-0.26%	253,802
Oct 15, 2026	11.29	11.55	11.29	11.40	11.40	-1.55%	475,059
Oct 14, 2026	11.29	11.58	11.22	11.58	11.58	1.76%	626,213
Oct 13, 2026	11.25	11.50	11.25	11.38	11.38	0.53%	867,015
Oct 12, 2026	11.79	11.79	11.14	11.32	11.32	-1.57%	558,352
Oct 9, 2026	11.60	11.60	11.24	11.50	11.50	0.88%	563,603
Oct 8, 2026	12.00	12.00	11.02	11.40	11.40	-6.48%	1,943,048
Oct 7, 2026	11.72	12.24	11.54	12.19	12.19	5.00%	536,100
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