Tuniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	1.13	1.20	1.13	1.15	1.15	2.77%	174,191
Nov 1, 2024	1.11	1.13	1.09	1.12	1.12	0.81%	83,769
Oct 31, 2024	1.15	1.16	1.08	1.11	1.11	-3.48%	109,945
Oct 30, 2024	1.11	1.16	1.10	1.15	1.15	3.60%	151,572
Oct 29, 2024	1.16	1.16	1.10	1.11	1.11	-3.48%	333,405
Oct 28, 2024	1.15	1.19	1.13	1.15	1.15	-0.86%	264,207
Oct 25, 2024	1.12	1.17	1.10	1.16	1.16	5.45%	226,214
Oct 24, 2024	1.12	1.15	1.06	1.10	1.10	-5.98%	399,898
Oct 23, 2024	1.17	1.20	1.14	1.17	1.17	-	102,347
Oct 22, 2024	1.17	1.20	1.14	1.17	1.17	-0.85%	138,392
Oct 21, 2024	1.23	1.24	1.12	1.18	1.18	-	263,705
Oct 18, 2024	1.20	1.24	1.15	1.18	1.18	1.72%	406,753
Oct 17, 2024	1.15	1.19	1.08	1.16	1.16	-1.69%	318,187
Oct 16, 2024	1.08	1.21	1.07	1.18	1.18	9.06%	662,913
Oct 15, 2024	1.13	1.13	0.98	1.08	1.08	-6.72%	1,044,226
Oct 14, 2024	1.15	1.24	1.13	1.16	1.16	-0.85%	310,276
Oct 11, 2024	1.12	1.25	1.12	1.17	1.17	2.63%	457,974
Oct 10, 2024	1.08	1.19	1.08	1.14	1.14	-0.87%	685,223
Oct 9, 2024	1.21	1.21	1.11	1.15	1.15	-9.45%	793,208
Oct 8, 2024	1.21	1.31	1.16	1.27	1.27	-5.22%	1,734,321
Oct 7, 2024	1.42	1.50	1.34	1.34	1.34	-4.96%	1,403,310
Oct 4, 2024	1.48	1.52	1.35	1.41	1.41	-2.08%	1,709,920
Oct 3, 2024	1.43	1.60	1.38	1.44	1.44	-5.26%	1,390,131
Oct 2, 2024	1.69	1.70	1.29	1.52	1.52	3.40%	4,573,911
Oct 1, 2024	1.54	1.76	1.29	1.47	1.47	3.52%	7,795,051
Sep 30, 2024	1.20	1.52	1.20	1.42	1.42	42.00%	6,757,790
Sep 27, 2024	0.96	1.05	0.93	1.00	1.00	10.01%	1,233,994
Sep 26, 2024	0.88	0.91	0.86	0.91	0.91	9.50%	383,434
Sep 25, 2024	0.83	0.85	0.83	0.83	0.83	-0.59%	34,951
Sep 24, 2024	0.85	0.87	0.83	0.84	0.84	2.76%	177,749
Sep 23, 2024	0.80	0.82	0.80	0.81	0.81	-0.88%	40,837
Sep 20, 2024	0.80	0.82	0.80	0.82	0.82	-0.71%	18,754
Sep 19, 2024	0.80	0.85	0.80	0.83	0.83	3.19%	144,634
Sep 18, 2024	0.81	0.81	0.80	0.80	0.80	-0.78%	19,298
Sep 17, 2024	0.78	0.82	0.78	0.81	0.81	0.31%	31,318
Sep 16, 2024	0.79	0.82	0.79	0.80	0.80	1.72%	12,926
Sep 13, 2024	0.80	0.81	0.79	0.79	0.79	-0.10%	39,903
Sep 12, 2024	0.82	0.82	0.79	0.79	0.79	-0.43%	34,646
Sep 11, 2024	0.79	0.81	0.78	0.79	0.79	-0.98%	15,641
Sep 10, 2024	0.78	0.82	0.78	0.80	0.80	2.60%	18,380
Sep 9, 2024	0.78	0.82	0.78	0.78	0.78	-	41,345
Sep 6, 2024	0.80	0.81	0.75	0.78	0.78	-3.46%	389,951
Sep 5, 2024	0.81	0.85	0.81	0.81	0.81	-2.39%	24,785
Sep 4, 2024	0.83	0.84	0.80	0.83	0.83	1.10%	33,787
Sep 3, 2024	0.82	0.84	0.81	0.82	0.82	1.57%	36,774
Aug 30, 2024	0.82	0.83	0.81	0.81	0.81	-0.21%	55,459
Aug 29, 2024	0.81	0.84	0.81	0.81	0.81	-	50,608
Aug 28, 2024	0.84	0.84	0.79	0.81	0.81	-1.23%	91,947
Aug 27, 2024	0.87	0.87	0.82	0.82	0.82	-	33,361
Aug 26, 2024	0.82	0.88	0.82	0.82	0.82	-1.81%	133,353
Aug 23, 2024	0.81	0.88	0.81	0.84	0.84	1.64%	133,132
Aug 22, 2024	0.85	0.89	0.81	0.82	0.82	-3.89%	55,548
Aug 21, 2024	0.87	0.90	0.86	0.86	0.86	-1.72%	18,803
Aug 20, 2024	0.90	0.92	0.87	0.87	0.87	-4.50%	40,576
Aug 19, 2024	0.92	0.92	0.90	0.91	0.91	0.20%	40,128
Aug 16, 2024	0.85	0.91	0.85	0.91	0.91	2.16%	48,958
Aug 15, 2024	0.87	0.90	0.87	0.89	0.89	4.08%	86,764
Aug 14, 2024	0.85	0.90	0.85	0.86	0.86	-1.44%	32,172
Aug 13, 2024	0.89	0.90	0.85	0.87	0.87	0.88%	66,086
Aug 12, 2024	0.83	0.89	0.83	0.86	0.86	0.03%	67,983
Aug 9, 2024	0.82	0.86	0.82	0.86	0.86	5.71%	28,079
Aug 8, 2024	0.79	0.87	0.79	0.81	0.81	-0.94%	132,099
Aug 7, 2024	0.91	0.91	0.82	0.82	0.82	-4.60%	58,330
Aug 6, 2024	0.91	0.93	0.84	0.86	0.86	2.45%	292,055
Aug 5, 2024	0.76	0.89	0.71	0.84	0.84	-0.01%	278,015
Aug 2, 2024	0.86	0.88	0.82	0.84	0.84	-4.53%	104,835
Aug 1, 2024	0.86	0.90	0.85	0.88	0.88	-	105,450
Jul 31, 2024	0.91	0.94	0.86	0.88	0.88	-3.59%	185,361
Jul 30, 2024	0.91	0.93	0.89	0.91	0.91	0.31%	88,233
Jul 29, 2024	0.92	0.92	0.91	0.91	0.91	-1.73%	70,645
Jul 26, 2024	0.88	0.93	0.88	0.93	0.93	2.88%	88,290
Jul 25, 2024	0.92	0.93	0.88	0.90	0.90	-2.16%	101,797
Jul 24, 2024	0.88	0.92	0.88	0.92	0.92	5.75%	169,014
Jul 23, 2024	0.87	0.89	0.84	0.87	0.87	0.93%	121,498
Jul 22, 2024	0.86	0.88	0.85	0.86	0.86	-0.23%	85,397
Jul 19, 2024	0.85	0.88	0.85	0.86	0.86	1.65%	41,391
Jul 18, 2024	0.88	0.88	0.82	0.85	0.85	-0.47%	124,967
Jul 17, 2024	0.88	0.91	0.85	0.85	0.85	-2.99%	64,726
Jul 16, 2024	0.88	0.90	0.87	0.88	0.88	1.18%	52,694
Jul 15, 2024	0.91	0.91	0.86	0.87	0.87	-4.82%	115,842
Jul 12, 2024	0.93	0.95	0.91	0.91	0.91	-1.29%	92,402
Jul 11, 2024	0.95	0.99	0.93	0.93	0.93	-1.49%	90,947
Jul 10, 2024	0.99	0.99	0.93	0.94	0.94	-5.05%	114,932
Jul 9, 2024	0.95	1.00	0.95	0.99	0.99	-0.76%	47,554
Jul 8, 2024	0.93	1.01	0.93	1.00	1.00	3.92%	110,432
Jul 5, 2024	0.99	1.00	0.93	0.96	0.96	-2.44%	65,275
Jul 3, 2024	0.88	1.00	0.88	0.98	0.98	10.57%	94,004
Jul 2, 2024	0.91	0.91	0.87	0.89	0.89	-0.79%	64,069
Jul 1, 2024	0.83	0.90	0.83	0.90	0.90	7.18%	64,322
Jun 28, 2024	0.91	0.93	0.83	0.84	0.84	-8.03%	159,092
Jun 27, 2024	0.89	0.94	0.89	0.91	0.91	2.21%	76,723
Jun 26, 2024	0.84	0.91	0.84	0.89	0.89	0.43%	100,315
Jun 25, 2024	0.92	0.92	0.86	0.89	0.89	-4.63%	122,650
Jun 24, 2024	0.95	0.96	0.92	0.93	0.93	-4.27%	155,001
Jun 21, 2024	1.03	1.03	0.93	0.97	0.97	-5.73%	146,972
Jun 20, 2024	1.06	1.09	1.03	1.03	1.03	-2.83%	193,706
Jun 18, 2024	1.08	1.08	1.03	1.06	1.06	2.91%	121,936
Jun 17, 2024	1.05	1.08	1.01	1.03	1.03	-	144,484
Jun 14, 2024	1.04	1.07	1.03	1.03	1.03	-0.96%	209,199
Jun 13, 2024	1.06	1.08	1.03	1.04	1.04	-0.95%	180,836