UTour Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	6.87	7.00	6.84	6.98	6.98	1.60%	15,297,780
Mar 5, 2026	6.97	7.00	6.85	6.87	6.87	-0.43%	16,105,900
Mar 4, 2026	6.87	7.01	6.82	6.90	6.90	-0.72%	19,965,680
Mar 3, 2026	7.19	7.28	6.93	6.95	6.95	-3.20%	24,890,470
Mar 2, 2026	7.38	7.49	7.16	7.18	7.18	-5.65%	39,342,270
Feb 27, 2026	7.52	7.62	7.50	7.61	7.61	1.47%	23,022,780
Feb 26, 2026	7.55	7.62	7.45	7.50	7.50	-1.06%	19,108,990
Feb 25, 2026	7.52	7.65	7.51	7.58	7.58	0.80%	23,243,070
Feb 24, 2026	7.77	7.81	7.45	7.52	7.52	-3.22%	35,275,400
Feb 13, 2026	7.79	7.97	7.76	7.77	7.77	0.13%	31,029,080
Feb 12, 2026	7.98	7.98	7.73	7.76	7.76	-2.63%	32,981,640
Feb 11, 2026	8.01	8.06	7.82	7.97	7.97	-1.24%	31,837,800