UTour Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	5.33	5.61	5.32	5.45	5.45	1.68%	24,462,312
Jun 9, 2026	5.41	5.46	5.32	5.36	5.36	-0.92%	13,203,152
Jun 8, 2026	5.41	5.60	5.33	5.41	5.41	-2.17%	15,427,875
Jun 5, 2026	5.51	5.65	5.51	5.53	5.53	0.36%	14,453,000
Jun 4, 2026	5.57	5.64	5.44	5.51	5.51	-1.61%	16,021,915
Jun 3, 2026	5.65	5.71	5.55	5.60	5.60	-1.23%	13,682,640
Jun 2, 2026	5.81	5.82	5.62	5.67	5.67	-2.74%	17,639,084
Jun 1, 2026	5.77	5.86	5.66	5.83	5.83	1.57%	16,520,590
May 29, 2026	5.68	5.82	5.67	5.74	5.74	0.70%	19,405,919
May 28, 2026	5.69	5.72	5.55	5.70	5.70	-	13,192,925
May 27, 2026	5.76	5.81	5.66	5.70	5.70	-1.21%	10,702,000
May 26, 2026	5.70	5.83	5.66	5.77	5.77	0.70%	14,698,900
May 25, 2026	5.65	5.78	5.64	5.73	5.73	1.24%	14,043,300
May 22, 2026	5.72	5.75	5.59	5.66	5.66	-0.70%	14,682,854
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