Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
4.960
-0.030 (-0.60%)
At close: Jul 13, 2026, 4:00 PM EDT
4.970
+0.010 (0.20%)
After-hours: Jul 13, 2026, 4:10 PM EDT
Tuniu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.03 | 5.03 | 4.96 | 4.96 | 4.96 | -0.60% | 1,422 |
| Jul 10, 2026 | 5.13 | 5.18 | 4.99 | 4.99 | 4.99 | -0.20% | 32,248 |
| Jul 9, 2026 | 5.00 | 5.14 | 5.00 | 5.00 | 5.00 | 1.42% | 3,029 |
| Jul 8, 2026 | 4.90 | 5.04 | 4.85 | 4.93 | 4.93 | -0.20% | 40,250 |
| Jul 7, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.44% | 747 |
| Jul 6, 2026 | 4.87 | 5.27 | 4.85 | 4.87 | 4.87 | 0.83% | 26,227 |
| Jul 2, 2026 | 4.62 | 4.83 | 4.56 | 4.83 | 4.83 | 2.01% | 2,064 |
| Jul 1, 2026 | 5.11 | 5.28 | 4.70 | 4.74 | 4.74 | -1.97% | 7,924 |
| Jun 30, 2026 | 4.79 | 5.11 | 4.79 | 4.83 | 4.83 | 1.26% | 18,694 |
| Jun 29, 2026 | 4.65 | 4.86 | 4.65 | 4.77 | 4.77 | 2.58% | 9,631 |
| Jun 26, 2026 | 4.65 | 4.84 | 4.65 | 4.65 | 4.65 | 1.97% | 13,170 |
| Jun 25, 2026 | 4.65 | 4.71 | 4.56 | 4.56 | 4.56 | -1.94% | 11,621 |
| Jun 24, 2026 | 4.62 | 4.90 | 4.62 | 4.65 | 4.65 | 0.65% | 4,592 |
| Jun 23, 2026 | 4.62 | 4.73 | 4.62 | 4.62 | 4.62 | - | 8,251 |
| Jun 22, 2026 | 4.79 | 4.81 | 4.61 | 4.62 | 4.62 | -5.52% | 21,674 |
| Jun 18, 2026 | 4.75 | 5.09 | 4.66 | 4.89 | 4.89 | 2.95% | 59,869 |
| Jun 17, 2026 | 4.66 | 5.00 | 4.66 | 4.75 | 4.75 | 2.15% | 4,584 |
| Jun 16, 2026 | 4.88 | 5.05 | 4.60 | 4.65 | 4.65 | -4.71% | 35,395 |
| Jun 15, 2026 | 4.87 | 4.92 | 4.76 | 4.88 | 4.88 | 7.02% | 23,528 |
| Jun 12, 2026 | 4.88 | 4.93 | 4.53 | 4.56 | 4.56 | -5.20% | 48,401 |
| Jun 11, 2026 | 5.11 | 5.11 | 4.81 | 4.81 | 4.81 | -5.69% | 34,199 |
| Jun 10, 2026 | 5.33 | 5.33 | 5.10 | 5.10 | 5.10 | -0.97% | 4,417 |
| Jun 9, 2026 | 5.44 | 5.44 | 5.11 | 5.15 | 5.15 | -2.83% | 15,530 |
| Jun 8, 2026 | 5.30 | 5.79 | 5.24 | 5.30 | 5.30 | - | 8,394 |
| Jun 5, 2026 | 5.80 | 5.80 | 5.29 | 5.30 | 5.30 | -5.53% | 20,630 |
| Jun 4, 2026 | 5.56 | 5.68 | 5.52 | 5.61 | 5.61 | 1.81% | 3,626 |
| Jun 3, 2026 | 5.59 | 5.59 | 5.45 | 5.51 | 5.51 | -2.30% | 24,827 |
| Jun 2, 2026 | 5.98 | 5.98 | 5.64 | 5.64 | 5.64 | -4.57% | 29,241 |
| Jun 1, 2026 | 5.91 | 5.97 | 5.88 | 5.91 | 5.91 | - | 4,925 |
| May 29, 2026 | 6.09 | 6.09 | 5.89 | 5.91 | 5.91 | -2.96% | 13,507 |
| May 28, 2026 | 6.11 | 6.15 | 6.00 | 6.09 | 6.09 | -0.33% | 13,731 |
| May 27, 2026 | 6.10 | 6.20 | 6.10 | 6.11 | 6.11 | -0.81% | 4,387 |
| May 26, 2026 | 6.20 | 6.30 | 6.10 | 6.16 | 6.16 | -0.65% | 7,881 |
| May 22, 2026 | 6.22 | 6.30 | 6.03 | 6.20 | 6.20 | -1.12% | 22,339 |
| May 21, 2026 | 6.10 | 6.50 | 6.00 | 6.27 | 6.27 | 2.62% | 21,682 |
| May 20, 2026 | 6.00 | 6.17 | 5.96 | 6.11 | 6.11 | 0.99% | 9,337 |
| May 19, 2026 | 6.05 | 6.09 | 5.96 | 6.05 | 6.05 | -1.47% | 2,307 |
| May 18, 2026 | 6.02 | 6.17 | 6.02 | 6.14 | 6.14 | -0.49% | 11,716 |
| May 15, 2026 | 6.09 | 6.21 | 6.09 | 6.17 | 6.17 | -1.12% | 13,505 |
| May 14, 2026 | 6.13 | 6.27 | 6.12 | 6.24 | 6.24 | 0.81% | 4,993 |
| May 13, 2026 | 5.93 | 6.27 | 5.93 | 6.19 | 6.19 | 4.21% | 13,430 |
| May 12, 2026 | 5.74 | 6.01 | 5.74 | 5.94 | 5.94 | 4.03% | 20,616 |
| May 11, 2026 | 6.03 | 6.09 | 5.71 | 5.71 | 5.71 | -5.62% | 22,271 |
| May 8, 2026 | 6.01 | 6.11 | 6.01 | 6.05 | 6.05 | -0.49% | 19,902 |
| May 7, 2026 | 6.06 | 6.37 | 6.06 | 6.08 | 6.08 | 0.66% | 18,595 |
| May 6, 2026 | 6.14 | 6.16 | 5.95 | 6.04 | 6.04 | -2.11% | 33,661 |
| May 5, 2026 | 6.29 | 6.35 | 6.17 | 6.17 | 6.17 | -2.22% | 7,167 |
| May 4, 2026 | 6.50 | 6.72 | 6.20 | 6.31 | 6.31 | 6.35% | 102,193 |
| May 1, 2026 | 7.39 | 7.79 | 7.11 | 7.11 | 5.93 | -3.53% | 99,132 |
| Apr 30, 2026 | 7.00 | 7.39 | 7.00 | 7.37 | 6.15 | 5.44% | 35,271 |