Tuniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.95	0.95	0.90	0.94	0.94	-0.47%	330,140
Sep 16, 2025	0.94	0.95	0.93	0.94	0.94	1.69%	188,596
Sep 15, 2025	0.92	0.94	0.92	0.93	0.93	-1.15%	200,283
Sep 12, 2025	0.93	0.94	0.91	0.94	0.94	2.12%	121,976
Sep 11, 2025	0.95	0.95	0.90	0.92	0.92	-2.49%	281,165
Sep 10, 2025	0.90	0.96	0.90	0.94	0.94	3.68%	686,272
Sep 9, 2025	0.91	0.93	0.88	0.91	0.91	1.00%	556,815
Sep 8, 2025	0.90	0.93	0.89	0.90	0.90	2.56%	383,192
Sep 5, 2025	0.89	0.90	0.86	0.88	0.88	-1.80%	180,698
Sep 4, 2025	0.91	0.91	0.88	0.89	0.89	-0.64%	134,810
Sep 3, 2025	0.91	0.93	0.88	0.90	0.90	-0.23%	253,541
Sep 2, 2025	0.87	0.93	0.85	0.90	0.90	3.74%	521,305
Aug 29, 2025	0.85	0.88	0.85	0.87	0.87	2.11%	262,917
Aug 28, 2025	0.85	0.87	0.83	0.85	0.85	0.05%	260,363
Aug 27, 2025	0.83	0.86	0.83	0.85	0.85	0.19%	44,213
Aug 26, 2025	0.87	0.87	0.82	0.85	0.85	-2.33%	196,959
Aug 25, 2025	0.89	0.89	0.85	0.87	0.87	-1.45%	325,440
Aug 22, 2025	0.85	0.89	0.85	0.88	0.88	4.63%	587,934
Aug 21, 2025	0.77	0.84	0.77	0.84	0.84	10.24%	243,914
Aug 20, 2025	0.80	0.80	0.76	0.77	0.77	-4.38%	461,694
Aug 19, 2025	0.81	0.84	0.79	0.80	0.80	-1.00%	236,933
Aug 18, 2025	0.85	0.85	0.80	0.81	0.81	1.10%	233,628
Aug 15, 2025	0.85	0.85	0.76	0.80	0.80	-1.23%	537,886
Aug 14, 2025	0.83	0.83	0.81	0.81	0.81	-2.89%	79,487
Aug 13, 2025	0.79	0.85	0.79	0.83	0.83	7.93%	332,186
Aug 12, 2025	0.78	0.80	0.77	0.77	0.77	0.88%	219,906
Aug 11, 2025	0.76	0.78	0.76	0.77	0.77	1.30%	64,079
Aug 8, 2025	0.78	0.80	0.75	0.76	0.76	-3.00%	197,934
Aug 7, 2025	0.79	0.79	0.77	0.78	0.78	-0.51%	150,807
Aug 6, 2025	0.78	0.80	0.77	0.78	0.78	1.71%	51,758
Aug 5, 2025	0.80	0.82	0.77	0.77	0.77	-1.51%	217,536
Aug 4, 2025	0.79	0.79	0.78	0.78	0.78	0.81%	61,252
Aug 1, 2025	0.79	0.79	0.77	0.78	0.78	-0.22%	146,694
Jul 31, 2025	0.81	0.82	0.78	0.78	0.78	-2.27%	256,440
Jul 30, 2025	0.83	0.83	0.79	0.80	0.80	-4.16%	289,669
Jul 29, 2025	0.86	0.86	0.82	0.83	0.83	-2.32%	148,076
Jul 28, 2025	0.86	0.86	0.85	0.85	0.85	-0.71%	140,989
Jul 25, 2025	0.87	0.88	0.86	0.86	0.86	-2.16%	79,105
Jul 24, 2025	0.87	0.89	0.87	0.88	0.88	0.77%	84,211
Jul 23, 2025	0.90	0.91	0.85	0.87	0.87	-2.31%	414,019
Jul 22, 2025	0.86	0.89	0.86	0.89	0.89	1.95%	147,216
Jul 21, 2025	0.85	0.88	0.85	0.87	0.87	2.79%	191,245
Jul 18, 2025	0.88	0.88	0.84	0.85	0.85	-2.52%	311,113
Jul 17, 2025	0.87	0.89	0.87	0.87	0.87	0.65%	343,729
Jul 16, 2025	0.87	0.87	0.85	0.86	0.86	-0.13%	190,203
Jul 15, 2025	0.86	0.87	0.85	0.87	0.87	-0.52%	267,047
Jul 14, 2025	0.88	0.90	0.86	0.87	0.87	0.53%	115,071
Jul 11, 2025	0.92	0.92	0.86	0.87	0.87	-5.07%	314,775
Jul 10, 2025	0.88	0.93	0.86	0.91	0.91	5.85%	343,201
Jul 9, 2025	0.87	0.88	0.86	0.86	0.86	0.14%	595,862