UTour Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	5.80	5.89	5.67	5.70	5.70	-0.52%	16,452,365
May 20, 2026	5.81	5.82	5.71	5.73	5.73	-2.05%	10,583,906
May 19, 2026	5.80	5.89	5.78	5.85	5.85	0.86%	12,199,600
May 18, 2026	5.82	5.85	5.71	5.80	5.80	-0.68%	17,789,746
May 15, 2026	5.97	5.98	5.78	5.84	5.84	-2.18%	22,278,983
May 14, 2026	6.10	6.12	5.92	5.97	5.97	-1.97%	19,555,760
May 13, 2026	6.13	6.14	6.06	6.09	6.09	-0.16%	15,307,353
May 12, 2026	6.22	6.26	6.10	6.10	6.10	-2.09%	19,476,560
May 11, 2026	6.27	6.29	6.16	6.23	6.23	-0.95%	17,762,460
May 8, 2026	6.19	6.34	6.17	6.29	6.29	1.94%	18,686,374
May 7, 2026	6.20	6.26	6.14	6.17	6.17	-	11,811,331
May 6, 2026	6.29	6.30	6.14	6.17	6.17	-1.91%	21,796,730
Apr 30, 2026	6.29	6.35	6.26	6.29	6.29	-0.47%	11,437,799
Apr 29, 2026	6.22	6.40	6.21	6.32	6.32	1.12%	15,170,503
Apr 28, 2026	6.35	6.37	6.21	6.25	6.25	-2.50%	15,048,330
Apr 27, 2026	6.27	6.42	6.18	6.41	6.41	0.63%	18,427,220
Apr 24, 2026	6.31	6.41	6.30	6.37	6.37	-0.31%	12,385,900
Apr 23, 2026	6.39	6.47	6.37	6.39	6.39	-0.62%	13,332,760
Apr 22, 2026	6.39	6.44	6.36	6.43	6.43	-0.16%	11,730,860
Apr 21, 2026	6.55	6.60	6.38	6.44	6.44	-1.98%	19,381,150
Apr 20, 2026	6.56	6.60	6.48	6.57	6.57	-0.45%	17,064,310
Apr 17, 2026	6.72	6.73	6.55	6.60	6.60	-2.22%	25,098,784
Apr 16, 2026	6.60	6.77	6.58	6.75	6.75	1.66%	25,466,970
Apr 15, 2026	6.71	6.78	6.61	6.64	6.64	-0.30%	28,287,634
Apr 14, 2026	6.72	6.74	6.58	6.66	6.66	-0.15%	17,561,134
Apr 13, 2026	6.57	6.70	6.55	6.67	6.67	0.76%	12,046,600
Apr 10, 2026	6.60	6.72	6.58	6.62	6.62	1.38%	14,257,419
Apr 9, 2026	6.69	6.69	6.52	6.53	6.53	-2.97%	14,794,200
Apr 8, 2026	6.63	6.74	6.62	6.73	6.73	3.54%	17,741,090
Apr 7, 2026	6.38	6.50	6.37	6.50	6.50	2.04%	11,892,860
Apr 3, 2026	6.55	6.57	6.33	6.37	6.37	-2.15%	11,559,160
Apr 2, 2026	6.63	6.65	6.49	6.51	6.51	-2.11%	11,481,600
Apr 1, 2026	6.60	6.66	6.48	6.65	6.65	2.78%	16,608,732
Mar 31, 2026	6.55	6.64	6.47	6.47	6.47	-1.22%	13,017,700
Mar 30, 2026	6.42	6.59	6.41	6.55	6.55	-	12,200,100
Mar 27, 2026	6.42	6.56	6.39	6.55	6.55	1.08%	11,229,200
Mar 26, 2026	6.53	6.64	6.46	6.48	6.48	-1.52%	14,013,910
Mar 25, 2026	6.38	6.60	6.36	6.58	6.58	3.13%	19,369,860
Mar 24, 2026	6.24	6.39	6.17	6.38	6.38	3.91%	17,919,730
Mar 23, 2026	6.43	6.49	6.08	6.14	6.14	-6.69%	30,583,700
Mar 20, 2026	6.76	6.77	6.57	6.58	6.58	-1.64%	19,751,170
Mar 19, 2026	6.82	6.87	6.66	6.69	6.69	-3.18%	22,472,790
Mar 18, 2026	6.93	6.95	6.81	6.91	6.91	-0.14%	13,687,060
Mar 17, 2026	7.01	7.09	6.91	6.92	6.92	-1.28%	18,599,500
Mar 16, 2026	6.94	7.02	6.92	7.01	7.01	0.86%	15,380,770
Mar 13, 2026	6.95	7.05	6.94	6.95	6.95	-0.57%	17,579,300
Mar 12, 2026	6.96	7.03	6.95	6.99	6.99	-0.14%	14,365,870
Mar 11, 2026	7.06	7.08	6.95	7.00	7.00	-0.85%	15,990,510
Mar 10, 2026	7.00	7.10	6.98	7.06	7.06	2.17%	19,248,745
Mar 9, 2026	6.85	6.95	6.79	6.91	6.91	-1.00%	20,145,660