Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
0.9400
-0.0175 (-1.83%)
At close: May 9, 2025, 4:00 PM
0.9300
-0.0100 (-1.06%)
Pre-market: May 12, 2025, 4:14 AM EDT
Tuniu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -1.83% | 70,559 |
| May 8, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | 1.40% | 74,794 |
| May 7, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -1.53% | 107,719 |
| May 6, 2025 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 5.11% | 90,613 |
| May 5, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.14% | 50,808 |
| May 2, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | 2.39% | 47,782 |
| May 1, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.50% | 49,597 |
| Apr 30, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -0.81% | 20,612 |
| Apr 29, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.87% | 52,726 |
| Apr 28, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -0.90% | 252,969 |
| Apr 25, 2025 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 4.69% | 154,391 |
| Apr 24, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 2.91% | 112,036 |
| Apr 23, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | 0.21% | 70,307 |
| Apr 22, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | 0.01% | 105,367 |
| Apr 21, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | -0.63% | 106,727 |
| Apr 17, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.64% | 33,984 |
| Apr 16, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | -2.23% | 34,499 |
| Apr 15, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.56% | 65,378 |
| Apr 14, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -0.14% | 179,743 |
| Apr 11, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -1.18% | 78,240 |
| Apr 10, 2025 | 0.87 | 0.90 | 0.82 | 0.86 | 0.86 | 0.28% | 355,297 |
| Apr 9, 2025 | 0.88 | 0.91 | 0.84 | 0.86 | 0.86 | - | 373,852 |
| Apr 8, 2025 | 0.88 | 0.92 | 0.86 | 0.86 | 0.86 | 1.16% | 214,059 |
| Apr 7, 2025 | 0.93 | 0.94 | 0.80 | 0.85 | 0.85 | -13.87% | 526,097 |
| Apr 4, 2025 | 1.05 | 1.06 | 0.95 | 0.99 | 0.99 | -6.00% | 431,323 |
| Apr 3, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 128,408 |
| Apr 2, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 120,706 |
| Apr 1, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 163,353 |
| Mar 31, 2025 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 257,778 |
| Mar 28, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 124,742 |
| Mar 27, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.29% | 246,059 |
| Mar 26, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.03 | 1.43% | 133,540 |
| Mar 25, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.02 | -0.94% | 147,644 |
| Mar 24, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.03 | 1.92% | 177,645 |
| Mar 21, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.01 | -1.89% | 156,615 |
| Mar 20, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.03 | -1.85% | 138,762 |
| Mar 19, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.05 | -0.92% | 144,316 |
| Mar 18, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.06 | - | 250,238 |
| Mar 17, 2025 | 1.08 | 1.14 | 1.08 | 1.09 | 1.06 | 0.93% | 730,398 |
| Mar 14, 2025 | 1.07 | 1.11 | 1.06 | 1.08 | 1.05 | -0.92% | 464,194 |
| Mar 13, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.06 | -0.91% | 100,528 |
| Mar 12, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.07 | -0.90% | 69,213 |
| Mar 11, 2025 | 1.06 | 1.12 | 1.06 | 1.11 | 1.08 | 4.72% | 242,527 |
| Mar 10, 2025 | 1.14 | 1.15 | 1.03 | 1.06 | 1.03 | -7.83% | 203,843 |
| Mar 7, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.11 | 2.68% | 216,809 |
| Mar 6, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.09 | 3.70% | 481,215 |
| Mar 5, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.05 | 4.85% | 509,568 |
| Mar 4, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.00 | 0.98% | 202,463 |
| Mar 3, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 0.99 | 0.49% | 141,244 |
| Feb 28, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 0.98 | 0.50% | 84,538 |