Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Mar 14, 2025, 4:00 PM
1.098
+0.018 (1.64%)
Pre-market: Mar 17, 2025, 4:28 AM EDT
Tuniu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 464,194 |
| Mar 13, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 100,528 |
| Mar 12, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 69,213 |
| Mar 11, 2025 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 242,527 |
| Mar 10, 2025 | 1.14 | 1.15 | 1.03 | 1.06 | 1.06 | -7.83% | 203,843 |
| Mar 7, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 216,809 |
| Mar 6, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 3.70% | 481,215 |
| Mar 5, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 4.85% | 509,568 |
| Mar 4, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 202,463 |
| Mar 3, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.49% | 141,244 |
| Feb 28, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.50% | 84,538 |
| Feb 27, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 160,121 |
| Feb 26, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 245,594 |
| Feb 25, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 206,084 |
| Feb 24, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.45% | 391,749 |
| Feb 21, 2025 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | 0.98% | 473,265 |
| Feb 20, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.49% | 152,158 |
| Feb 19, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 209,845 |
| Feb 18, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 0.98% | 224,729 |
| Feb 14, 2025 | 1.03 | 1.07 | 0.98 | 0.99 | 0.99 | -1.95% | 710,892 |
| Feb 13, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 2.00% | 142,722 |
| Feb 12, 2025 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | 0.01% | 515,547 |
| Feb 11, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -3.87% | 141,455 |
| Feb 10, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.08% | 176,673 |
| Feb 7, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.44% | 191,678 |
| Feb 6, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 0.17% | 67,165 |
| Feb 5, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.19% | 66,357 |
| Feb 4, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.11% | 158,523 |
| Feb 3, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | -0.05% | 129,394 |
| Jan 31, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -3.83% | 165,321 |
| Jan 30, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 98,406 |
| Jan 29, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 33,658 |
| Jan 28, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 4.38% | 20,459 |
| Jan 27, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -1.35% | 128,504 |
| Jan 24, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 127,517 |
| Jan 23, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 83,167 |
| Jan 22, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.23% | 109,283 |
| Jan 21, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.23% | 146,459 |
| Jan 17, 2025 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 3.51% | 193,068 |
| Jan 16, 2025 | 0.96 | 0.98 | 0.93 | 0.97 | 0.97 | 1.06% | 40,193 |
| Jan 15, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -0.42% | 149,261 |
| Jan 14, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 43,733 |
| Jan 13, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -2.39% | 36,840 |
| Jan 10, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -1.65% | 89,364 |
| Jan 8, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 82,488 |
| Jan 7, 2025 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 97,189 |
| Jan 6, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 247,331 |
| Jan 3, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 147,042 |
| Jan 2, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 91,787 |
| Dec 31, 2024 | 0.94 | 1.04 | 0.94 | 1.02 | 1.02 | 6.24% | 165,394 |