Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
4.968
-0.012 (-0.24%)
At close: Oct 2, 2026, 4:00 PM EDT
4.970
+0.002 (0.04%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Tuniu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.12 | 5.12 | 4.97 | 4.97 | 4.97 | -0.24% | 2,532 |
| Oct 1, 2026 | 4.98 | 5.05 | 4.94 | 4.98 | 4.98 | 0.40% | 7,457 |
| Sep 30, 2026 | 5.05 | 5.07 | 4.96 | 4.96 | 4.96 | -1.20% | 3,533 |
| Sep 29, 2026 | 5.10 | 5.10 | 4.99 | 5.02 | 5.02 | -3.09% | 2,582 |
| Sep 28, 2026 | 5.02 | 5.20 | 5.02 | 5.18 | 5.18 | 1.97% | 2,079 |
| Sep 25, 2026 | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | 0.40% | 807 |
| Sep 24, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | -0.10% | 1,905 |
| Sep 23, 2026 | 5.19 | 5.19 | 5.07 | 5.07 | 5.07 | -3.52% | 1,977 |
| Sep 22, 2026 | 5.03 | 5.29 | 5.03 | 5.25 | 5.25 | -0.94% | 4,845 |
| Sep 21, 2026 | 5.12 | 5.30 | 4.99 | 5.30 | 5.30 | 4.74% | 10,537 |
| Sep 18, 2026 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | 1.40% | 636 |
| Sep 17, 2026 | 5.03 | 5.03 | 4.99 | 4.99 | 4.99 | -0.20% | 2,370 |
| Sep 16, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -0.99% | 696 |
| Sep 15, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | -0.59% | 3,258 |
| Sep 14, 2026 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | -0.59% | 5,538 |
| Sep 11, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 542 |
| Sep 10, 2026 | 5.13 | 5.30 | 5.11 | 5.11 | 5.11 | -0.87% | 12,262 |
| Sep 9, 2026 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | -0.67% | 7,116 |
| Sep 8, 2026 | 5.12 | 5.26 | 5.12 | 5.19 | 5.19 | 2.98% | 4,979 |
| Sep 4, 2026 | 5.08 | 5.22 | 5.03 | 5.04 | 5.04 | -3.08% | 14,229 |
| Sep 3, 2026 | 5.00 | 5.30 | 4.99 | 5.20 | 5.20 | 5.16% | 17,859 |
| Sep 2, 2026 | 4.94 | 5.00 | 4.94 | 4.95 | 4.95 | -0.10% | 5,818 |
| Sep 1, 2026 | 4.92 | 5.03 | 4.91 | 4.95 | 4.95 | 2.48% | 6,491 |
| Aug 31, 2026 | 4.96 | 5.00 | 4.83 | 4.83 | 4.83 | -3.01% | 3,710 |
| Aug 28, 2026 | 4.80 | 5.01 | 4.80 | 4.98 | 4.98 | 5.06% | 9,000 |
| Aug 27, 2026 | 4.72 | 4.82 | 4.71 | 4.74 | 4.74 | -1.66% | 9,048 |
| Aug 26, 2026 | 4.83 | 4.86 | 4.79 | 4.82 | 4.82 | -0.41% | 5,505 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.81 | 4.84 | 4.84 | -2.42% | 11,075 |
| Aug 24, 2026 | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | 1.22% | 14,824 |
| Aug 21, 2026 | 4.87 | 4.96 | 4.87 | 4.90 | 4.90 | 0.62% | 2,442 |
| Aug 20, 2026 | 4.97 | 4.97 | 4.87 | 4.87 | 4.87 | -1.62% | 8,577 |
| Aug 19, 2026 | 4.94 | 4.99 | 4.91 | 4.95 | 4.95 | 1.02% | 4,391 |
| Aug 18, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.41% | 2,946 |
| Aug 17, 2026 | 4.89 | 5.00 | 4.88 | 4.88 | 4.88 | -0.41% | 13,378 |
| Aug 14, 2026 | 5.00 | 5.04 | 4.90 | 4.90 | 4.90 | -2.20% | 7,610 |
| Aug 13, 2026 | 5.10 | 5.13 | 5.01 | 5.01 | 5.01 | -1.76% | 5,149 |
| Aug 12, 2026 | 5.11 | 5.20 | 5.10 | 5.10 | 5.10 | -1.16% | 9,528 |
| Aug 11, 2026 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 1.17% | 5,706 |
| Aug 10, 2026 | 5.10 | 5.27 | 5.10 | 5.10 | 5.10 | -0.39% | 7,505 |
| Aug 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.58% | 529 |
| Aug 6, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 8,767 |
| Aug 5, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 3.59% | 4,658 |
| Aug 4, 2026 | 4.95 | 5.09 | 4.93 | 5.02 | 5.02 | 1.41% | 22,238 |
| Aug 3, 2026 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | -0.20% | 1,466 |
| Jul 31, 2026 | 4.99 | 5.09 | 4.96 | 4.96 | 4.96 | -0.60% | 4,721 |
| Jul 30, 2026 | 5.15 | 5.15 | 4.99 | 4.99 | 4.99 | -3.48% | 3,474 |
| Jul 29, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | -1.34% | 1,422 |
| Jul 28, 2026 | 5.19 | 5.26 | 5.04 | 5.24 | 5.24 | 3.56% | 5,843 |
| Jul 27, 2026 | 5.11 | 5.27 | 5.06 | 5.06 | 5.06 | -0.78% | 7,972 |
| Jul 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 169 |