Tuniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.74	0.75	0.74	0.75	-	2.84%	8,406
Dec 2, 2025	0.72	0.77	0.71	0.73	0.73	-0.68%	144,531
Dec 1, 2025	0.73	0.77	0.73	0.73	0.73	-	112,005
Nov 28, 2025	0.75	0.76	0.72	0.73	0.73	-1.64%	107,751
Nov 26, 2025	0.71	0.77	0.71	0.74	0.74	4.83%	83,948
Nov 25, 2025	0.75	0.75	0.70	0.71	0.71	-2.03%	148,605
Nov 24, 2025	0.72	0.78	0.72	0.72	0.72	-1.94%	107,189
Nov 21, 2025	0.73	0.76	0.71	0.74	0.74	0.26%	92,955
Nov 20, 2025	0.75	0.76	0.74	0.74	0.74	-2.00%	100,815
Nov 19, 2025	0.79	0.79	0.74	0.75	0.75	-0.27%	121,764
Nov 18, 2025	0.75	0.78	0.75	0.75	0.75	0.28%	36,533
Nov 17, 2025	0.75	0.79	0.75	0.75	0.75	-	141,198
Nov 14, 2025	0.80	0.80	0.75	0.75	0.75	-3.85%	218,477
Nov 13, 2025	0.81	0.82	0.77	0.78	0.78	-1.27%	87,995
Nov 12, 2025	0.80	0.82	0.78	0.79	0.79	-1.86%	128,539
Nov 11, 2025	0.81	0.83	0.79	0.81	0.81	1.73%	104,655
Nov 10, 2025	0.83	0.85	0.79	0.79	0.79	-2.10%	101,000
Nov 7, 2025	0.80	0.86	0.80	0.81	0.81	0.94%	99,639
Nov 6, 2025	0.82	0.82	0.80	0.80	0.80	-6.88%	80,274
Nov 5, 2025	0.81	0.86	0.81	0.86	0.86	7.26%	150,391
Nov 4, 2025	0.83	0.86	0.79	0.80	0.80	-6.28%	200,727
Nov 3, 2025	0.86	0.87	0.84	0.86	0.86	1.51%	141,893
Oct 31, 2025	0.84	0.87	0.84	0.84	0.84	-1.66%	123,593
Oct 30, 2025	0.85	0.86	0.85	0.86	0.86	-0.33%	141,913
Oct 29, 2025	0.84	0.87	0.84	0.86	0.86	3.97%	134,989
Oct 28, 2025	0.85	0.86	0.83	0.83	0.83	-2.90%	104,796
Oct 27, 2025	0.85	0.86	0.85	0.85	0.85	1.03%	120,743
Oct 24, 2025	0.83	0.85	0.82	0.84	0.84	1.57%	73,892
Oct 23, 2025	0.82	0.84	0.82	0.83	0.83	-1.74%	69,389
Oct 22, 2025	0.84	0.85	0.84	0.84	0.84	-0.20%	29,019
Oct 21, 2025	0.81	0.86	0.81	0.85	0.85	-0.06%	70,284
Oct 20, 2025	0.84	0.86	0.84	0.85	0.85	-0.25%	155,989
Oct 17, 2025	0.82	0.85	0.82	0.85	0.85	1.65%	130,703
Oct 16, 2025	0.82	0.85	0.82	0.84	0.84	2.77%	189,444
Oct 15, 2025	0.87	0.89	0.79	0.81	0.81	-2.80%	597,281
Oct 14, 2025	0.83	0.87	0.81	0.84	0.84	-0.58%	383,468
Oct 13, 2025	0.87	0.89	0.84	0.84	0.84	0.12%	258,659
Oct 10, 2025	0.93	0.94	0.83	0.84	0.84	-9.63%	652,753
Oct 9, 2025	0.93	0.94	0.92	0.93	0.93	-0.51%	146,995
Oct 8, 2025	0.91	0.95	0.91	0.93	0.93	2.05%	102,450
Oct 7, 2025	0.93	0.95	0.91	0.92	0.92	-2.23%	191,706
Oct 6, 2025	0.90	0.95	0.90	0.94	0.94	-1.96%	246,608
Oct 3, 2025	0.95	0.97	0.95	0.96	0.96	0.22%	228,386
Oct 2, 2025	0.97	0.97	0.95	0.95	0.95	-0.13%	204,469
Oct 1, 2025	0.97	0.97	0.94	0.95	0.95	0.20%	209,081
Sep 30, 2025	0.96	0.98	0.95	0.95	0.95	0.01%	262,180
Sep 29, 2025	0.92	0.98	0.92	0.95	0.95	4.44%	602,317
Sep 26, 2025	0.93	0.94	0.91	0.91	0.91	-2.35%	215,231
Sep 25, 2025	0.91	0.94	0.91	0.93	0.93	2.01%	188,428
Sep 24, 2025	0.91	0.94	0.91	0.92	0.92	-0.28%	149,388