TUHU Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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