Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
5.91
-0.18 (-2.96%)
May 29, 2026, 4:00 PM EDT - Market closed
Tuniu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.09 | 6.09 | 5.89 | 5.91 | 5.91 | -2.96% | 13,501 |
| 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% | 4,385 |
| May 26, 2026 | 6.20 | 6.30 | 6.10 | 6.16 | 6.16 | -0.65% | 7,879 |
| May 22, 2026 | 6.22 | 6.30 | 6.03 | 6.20 | 6.20 | -1.12% | 22,039 |
| 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% | 9,333 |
| 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 |
| Apr 29, 2026 | 6.93 | 7.09 | 6.89 | 6.99 | 5.83 | 0.87% | 26,133 |
| Apr 28, 2026 | 6.94 | 7.05 | 6.90 | 6.93 | 5.78 | -0.72% | 22,327 |
| Apr 27, 2026 | 7.07 | 7.09 | 6.88 | 6.98 | 5.82 | -0.43% | 25,330 |
| Apr 24, 2026 | 6.70 | 7.09 | 6.70 | 7.01 | 5.85 | 4.63% | 44,890 |
| Apr 23, 2026 | 6.15 | 7.12 | 6.15 | 6.70 | 5.59 | 11.67% | 120,508 |
| Apr 22, 2026 | 6.23 | 6.70 | 5.91 | 6.00 | 5.01 | -7.83% | 322,692 |
| Apr 21, 2026 | 6.89 | 7.20 | 6.50 | 6.51 | 5.43 | -5.65% | 23,576 |
| Apr 20, 2026 | 7.30 | 7.40 | 6.90 | 6.90 | 5.76 | -4.43% | 20,222 |
| Apr 17, 2026 | 7.40 | 7.49 | 7.20 | 7.22 | 6.02 | 1.18% | 11,499 |
| Apr 16, 2026 | 7.54 | 7.55 | 7.14 | 7.14 | 5.95 | -3.58% | 9,567 |
| Apr 15, 2026 | 7.30 | 7.60 | 7.16 | 7.40 | 6.18 | 1.56% | 8,859 |
| Apr 14, 2026 | 7.50 | 7.60 | 7.23 | 7.29 | 6.08 | -0.18% | 6,594 |
| Apr 13, 2026 | 7.40 | 7.75 | 7.28 | 7.30 | 6.09 | 2.18% | 14,430 |
| Apr 10, 2026 | 7.08 | 7.39 | 7.08 | 7.14 | 5.96 | 0.92% | 3,243 |
| Apr 9, 2026 | 7.21 | 7.37 | 7.07 | 7.08 | 5.91 | 0.40% | 3,917 |
| Apr 8, 2026 | 6.90 | 7.60 | 6.90 | 7.05 | 5.88 | 11.92% | 21,098 |
| Apr 7, 2026 | 7.25 | 7.80 | 6.30 | 6.30 | 5.26 | -13.58% | 12,045 |
| Apr 6, 2026 | 7.35 | 7.51 | 7.29 | 7.29 | 6.08 | -0.59% | 2,031 |
| Apr 2, 2026 | 7.91 | 7.91 | 7.33 | 7.33 | 6.12 | -3.83% | 17,718 |
| Apr 1, 2026 | 7.63 | 8.00 | 7.61 | 7.63 | 6.36 | -0.97% | 14,507 |
| Mar 31, 2026 | 7.74 | 8.12 | 7.61 | 7.70 | 6.43 | -1.28% | 18,056 |
| Mar 30, 2026 | 7.70 | 8.22 | 7.61 | 7.80 | 6.51 | 1.33% | 27,983 |
| Mar 27, 2026 | 7.58 | 7.83 | 7.43 | 7.70 | 6.42 | 3.66% | 10,791 |
| Mar 26, 2026 | 7.45 | 7.78 | 7.42 | 7.43 | 6.20 | -3.57% | 10,857 |
| Mar 25, 2026 | 7.40 | 7.90 | 7.38 | 7.70 | 6.43 | 7.56% | 18,057 |
| Mar 24, 2026 | 7.00 | 7.40 | 7.00 | 7.16 | 5.97 | 4.22% | 12,407 |
| Mar 23, 2026 | 7.20 | 7.30 | 6.80 | 6.87 | 5.73 | -5.24% | 18,483 |
| Mar 20, 2026 | 6.80 | 7.38 | 6.70 | 7.25 | 6.05 | 3.41% | 25,687 |
| Mar 19, 2026 | 7.00 | 7.30 | 7.00 | 7.01 | 5.85 | -0.58% | 4,381 |