Tuniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.75	0.76	0.72	0.73	0.73	-0.18%	65,943
Apr 13, 2026	0.74	0.78	0.73	0.73	0.73	2.18%	143,821
Apr 10, 2026	0.71	0.74	0.71	0.71	0.71	0.92%	32,030
Apr 9, 2026	0.72	0.74	0.71	0.71	0.71	0.40%	38,921
Apr 8, 2026	0.69	0.76	0.69	0.71	0.71	11.92%	210,980
Apr 7, 2026	0.73	0.78	0.63	0.63	0.63	-13.58%	119,317
Apr 6, 2026	0.74	0.75	0.73	0.73	0.73	-0.59%	20,295
Apr 2, 2026	0.79	0.79	0.73	0.73	0.73	-3.83%	177,155
Apr 1, 2026	0.76	0.80	0.76	0.76	0.76	-0.97%	145,071
Mar 31, 2026	0.77	0.81	0.76	0.77	0.77	-1.28%	180,558
Mar 30, 2026	0.77	0.82	0.76	0.78	0.78	1.33%	279,305
Mar 27, 2026	0.76	0.78	0.74	0.77	0.77	3.66%	107,137
Mar 26, 2026	0.75	0.78	0.74	0.74	0.74	-3.57%	108,551
Mar 25, 2026	0.74	0.79	0.74	0.77	0.77	7.56%	180,235
Mar 24, 2026	0.70	0.74	0.70	0.72	0.72	4.22%	123,860
Mar 23, 2026	0.72	0.73	0.68	0.69	0.69	-5.24%	184,838
Mar 20, 2026	0.68	0.74	0.67	0.73	0.73	3.41%	256,872
Mar 19, 2026	0.70	0.73	0.70	0.70	0.70	-0.58%	43,817
Mar 18, 2026	0.69	0.72	0.69	0.71	0.71	2.98%	80,583
Mar 17, 2026	0.67	0.71	0.67	0.68	0.68	5.35%	118,782
Mar 16, 2026	0.69	0.69	0.65	0.65	0.65	-5.89%	120,261
Mar 13, 2026	0.70	0.71	0.68	0.69	0.69	-0.60%	47,703
Mar 12, 2026	0.69	0.71	0.69	0.69	0.69	-0.90%	25,769
Mar 11, 2026	0.69	0.76	0.69	0.70	0.70	1.62%	66,657
Mar 10, 2026	0.71	0.76	0.69	0.69	0.69	-3.08%	135,679
Mar 9, 2026	0.75	0.76	0.71	0.71	0.71	-6.33%	78,796
Mar 6, 2026	0.75	0.80	0.73	0.76	0.76	2.65%	158,284
Mar 5, 2026	0.73	0.80	0.71	0.74	0.74	8.88%	588,331
Mar 4, 2026	0.68	0.73	0.68	0.68	0.68	3.03%	23,349
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