Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuniu Corporatio ADR (NQ: TOUR )

0.8437 -0.0417 (-4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.100 1.240 1.080 1.190 1,386,880 +0.18(+17.82%)
Nov 29, 2022 1.000 1.050 0.9845 1.010 268,780 +0.06(+6.09%)
Nov 28, 2022 0.8400 0.9575 0.8394 0.9520 184,388 +0.11(+12.92%)
Nov 25, 2022 0.8500 0.8600 0.8308 0.8431 63,857 -0.03(-3.96%)
Nov 23, 2022 0.8943 0.9169 0.8500 0.8779 72,872 -0.01(-1.26%)
Nov 22, 2022 0.8500 0.9099 0.8305 0.8891 99,738 -0.02(-2.30%)
Nov 21, 2022 0.9300 0.9405 0.9000 0.9100 200,430 -0.09(-8.77%)
Nov 18, 2022 1.010 1.050 0.9800 0.9975 196,650 -0.08(-7.21%)
Nov 17, 2022 0.9000 1.090 0.9020 1.075 245,365 +0.12(+12.12%)
Nov 16, 2022 1.050 1.059 0.9393 0.9588 320,010 -0.09(-8.69%)
Nov 15, 2022 1.010 1.080 0.9800 1.050 989,906 +0.08(+8.47%)
Nov 14, 2022 0.8900 0.9900 0.8880 0.9680 672,222 +0.08(+9.50%)
Nov 11, 2022 0.7800 0.8840 0.7770 0.8840 554,183 +0.18(+26.29%)
Nov 10, 2022 0.7097 0.7200 0.6821 0.7000 63,873 +0.03(+4.48%)
Nov 09, 2022 0.6900 0.7101 0.6602 0.6700 28,858 -0.03(-4.30%)
Nov 08, 2022 0.7330 0.7330 0.7001 0.7001 89,400 -0.03(-4.49%)
Nov 07, 2022 0.7500 0.7603 0.7298 0.7330 128,631 -0.03(-3.54%)
Nov 04, 2022 0.7550 0.7600 0.7107 0.7599 186,758 +0.07(+9.72%)
Nov 03, 2022 0.7500 0.7573 0.6800 0.6926 183,835 -0.05(-7.21%)
Nov 02, 2022 0.7625 0.7700 0.7302 0.7464 207,463 +0.02(+2.92%)
Nov 01, 2022 0.7300 0.7500 0.7200 0.7252 210,074 +0.05(+7.07%)
Oct 31, 2022 0.6791 0.6979 0.6315 0.6773 41,469 +0.04(+5.78%)
Oct 28, 2022 0.6800 0.6800 0.6201 0.6403 69,325 -0.04(-5.70%)
Oct 27, 2022 0.6600 0.6853 0.6400 0.6790 35,673 +0.03(+3.89%)
Oct 26, 2022 0.6300 0.7000 0.6004 0.6536 76,540 +0.01(+0.85%)
Oct 25, 2022 0.5700 0.6500 0.5700 0.6481 140,591 +0.08(+13.70%)
Oct 24, 2022 0.6300 0.6439 0.5290 0.5700 435,764 -0.09(-13.92%)
Oct 21, 2022 0.6900 0.7000 0.6600 0.6622 82,063 -0.05(-6.78%)
Oct 20, 2022 0.7000 0.7311 0.7000 0.7104 106,749 +0.01(+1.49%)
Oct 19, 2022 0.7400 0.7700 0.7000 0.7000 141,948 -0.05(-6.67%)
Oct 18, 2022 0.7500 0.7799 0.7500 0.7500 44,069 -0.01(-1.67%)
Oct 17, 2022 0.8000 0.8000 0.7500 0.7627 54,222 -0.00(-0.09%)
Oct 14, 2022 0.7600 0.7787 0.7200 0.7634 89,502 +0.01(+1.49%)
Oct 13, 2022 0.7700 0.7700 0.7100 0.7522 169,917 -0.03(-3.59%)
Oct 12, 2022 0.7997 0.8100 0.7800 0.7802 96,769 -0.02(-2.46%)
Oct 11, 2022 0.7400 0.8200 0.7400 0.7999 305,025 +0.03(+3.88%)
Oct 10, 2022 0.7300 0.7800 0.7200 0.7700 234,934 +0.04(+6.03%)
Oct 07, 2022 0.7100 0.8000 0.7100 0.7262 520,399 -0.00(-0.52%)
Oct 06, 2022 0.7100 0.7400 0.7070 0.7300 97,352 +0.02(+3.36%)
Oct 05, 2022 0.7400 0.7400 0.6900 0.7063 99,624 -0.00(-0.56%)
Oct 04, 2022 0.7400 0.7498 0.6968 0.7103 120,729 +0.00(+0.34%)
Oct 03, 2022 0.6768 0.7100 0.6700 0.7079 47,705 +0.05(+6.90%)
Sep 30, 2022 0.6600 0.6848 0.6600 0.6622 43,190 -0.01(-0.99%)
Sep 29, 2022 0.6502 0.6814 0.6502 0.6688 107,333 +0.01(+1.30%)
Sep 28, 2022 0.6500 0.6881 0.6500 0.6602 157,715 -0.01(-1.76%)
Sep 27, 2022 0.6513 0.6881 0.6500 0.6720 379,598 +0.04(+6.97%)
Sep 26, 2022 0.6214 0.6400 0.6213 0.6282 217,944 +0.04(+6.47%)
Sep 23, 2022 0.6200 0.6215 0.5612 0.5900 273,595 -0.04(-6.35%)
Sep 22, 2022 0.6500 0.6700 0.6246 0.6300 605,768 +0.01(+0.88%)
Sep 21, 2022 0.7005 0.7005 0.6245 0.6245 146,561 -0.08(-11.03%)
Sep 20, 2022 0.6900 0.7300 0.6918 0.7019 48,063 -0.02(-2.70%)
Sep 19, 2022 0.7000 0.7290 0.6960 0.7214 47,659 +0.02(+2.47%)
Sep 16, 2022 0.7100 0.7161 0.6820 0.7040 26,435 -0.01(-1.72%)
Sep 15, 2022 0.7080 0.7390 0.7080 0.7163 28,045 +0.02(+3.05%)
Sep 14, 2022 0.6900 0.7175 0.6900 0.6951 78,094 +0.00(+0.00%)
Sep 13, 2022 0.7000 0.7242 0.6811 0.6951 157,115 -0.02(-2.33%)
Sep 12, 2022 0.7100 0.7400 0.7100 0.7117 31,339 -0.01(-1.11%)
Sep 09, 2022 0.7001 0.7351 0.7001 0.7197 162,916 +0.01(+2.10%)
Sep 08, 2022 0.7300 0.7300 0.7000 0.7049 142,698 -0.02(-3.00%)
Sep 07, 2022 0.7400 0.7500 0.7202 0.7267 70,553 -0.03(-3.67%)
Sep 06, 2022 0.7500 0.7900 0.7200 0.7544 137,632 +0.01(+1.81%)
Sep 02, 2022 0.7900 0.7900 0.7311 0.7410 121,194 -0.01(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.