Tuniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.68	0.71	0.65	0.66	0.66	-1.14%	52,283
Mar 2, 2026	0.68	0.69	0.66	0.67	0.67	-1.84%	38,862
Feb 27, 2026	0.68	0.69	0.67	0.68	0.68	6.27%	27,841
Feb 26, 2026	0.71	0.74	0.64	0.64	0.64	-12.33%	212,077
Feb 25, 2026	0.72	0.77	0.72	0.73	0.73	1.14%	151,040
Feb 24, 2026	0.64	0.78	0.64	0.72	0.72	13.19%	186,467
Feb 23, 2026	0.62	0.68	0.62	0.64	0.64	-3.86%	25,891
Feb 20, 2026	0.62	0.68	0.62	0.66	0.66	7.98%	159,599
Feb 19, 2026	0.57	0.64	0.56	0.61	0.61	7.64%	333,432
Feb 18, 2026	0.59	0.60	0.57	0.57	0.57	-1.60%	142,284
Feb 17, 2026	0.63	0.64	0.58	0.58	0.58	-6.26%	164,426
Feb 13, 2026	0.62	0.64	0.62	0.62	0.62	-0.74%	103,855
Feb 12, 2026	0.64	0.64	0.62	0.62	0.62	-0.98%	57,478
Feb 11, 2026	0.62	0.65	0.62	0.63	0.63	0.99%	37,043
Feb 10, 2026	0.62	0.65	0.62	0.62	0.62	-1.20%	175,103
Feb 9, 2026	0.63	0.65	0.63	0.63	0.63	1.33%	69,898
Feb 6, 2026	0.63	0.64	0.62	0.62	0.62	0.42%	39,618
Feb 5, 2026	0.63	0.66	0.62	0.62	0.62	-3.14%	97,963
Feb 4, 2026	0.65	0.68	0.64	0.64	0.64	-1.52%	119,889
Feb 3, 2026	0.66	0.67	0.65	0.65	0.65	-1.66%	69,909
Feb 2, 2026	0.65	0.67	0.65	0.66	0.66	-0.94%	107,280
Jan 30, 2026	0.67	0.68	0.67	0.67	0.67	0.80%	95,643
Jan 29, 2026	0.66	0.67	0.66	0.66	0.66	-1.19%	60,371
Jan 28, 2026	0.68	0.68	0.67	0.67	0.67	-	171,088
Jan 27, 2026	0.66	0.69	0.66	0.67	0.67	1.50%	56,339
Jan 26, 2026	0.69	0.69	0.66	0.66	0.66	-4.33%	200,259
Jan 23, 2026	0.68	0.70	0.68	0.69	0.69	1.40%	50,249
Jan 22, 2026	0.69	0.69	0.68	0.68	0.68	-0.18%	28,200
Jan 21, 2026	0.67	0.71	0.67	0.68	0.68	1.75%	47,613
Jan 20, 2026	0.67	0.69	0.67	0.67	0.67	-	69,740
Jan 16, 2026	0.68	0.70	0.67	0.67	0.67	-0.28%	72,405
Jan 15, 2026	0.67	0.72	0.67	0.67	0.67	0.28%	161,878
Jan 14, 2026	0.68	0.72	0.67	0.67	0.67	-	136,538
Jan 13, 2026	0.70	0.73	0.67	0.67	0.67	-4.29%	62,065
Jan 12, 2026	0.71	0.73	0.70	0.70	0.70	-	78,245
Jan 9, 2026	0.70	0.75	0.70	0.70	0.70	-1.42%	104,279
Jan 8, 2026	0.70	0.73	0.70	0.71	0.71	1.44%	43,042
Jan 7, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	83,273
Jan 6, 2026	0.71	0.74	0.71	0.72	0.72	0.83%	63,755
Jan 5, 2026	0.71	0.72	0.70	0.71	0.71	0.56%	124,392
Jan 2, 2026	0.66	0.72	0.66	0.71	0.71	14.53%	256,768
Dec 31, 2025	0.71	0.76	0.62	0.62	0.62	-14.34%	815,998
Dec 30, 2025	0.73	0.75	0.72	0.72	0.72	-0.17%	82,622
Dec 29, 2025	0.72	0.74	0.72	0.73	0.73	-	84,046
Dec 26, 2025	0.70	0.75	0.70	0.73	0.73	0.68%	72,801
Dec 24, 2025	0.70	0.75	0.70	0.72	0.72	2.87%	118,137
Dec 23, 2025	0.68	0.72	0.68	0.70	0.70	0.70%	138,047
Dec 22, 2025	0.68	0.71	0.68	0.70	0.70	2.34%	130,895
Dec 19, 2025	0.69	0.72	0.68	0.68	0.68	1.68%	224,443
Dec 18, 2025	0.66	0.71	0.66	0.67	0.67	1.01%	226,169