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

Tuniu Corporatio ADR (NQ: TOUR )

0.9301 -0.0283 (-2.95%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 14, 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 (%)
Dec 29, 2023 0.6660 0.6996 0.6660 0.6710 132,436 +0.01(+1.05%)
Dec 28, 2023 0.6716 0.6800 0.6458 0.6640 453,823 +0.02(+2.66%)
Dec 27, 2023 0.7000 0.7160 0.6401 0.6468 418,676 +0.01(+1.08%)
Dec 26, 2023 0.6383 0.6500 0.6300 0.6399 188,683 +0.00(+0.61%)
Dec 22, 2023 0.6400 0.6599 0.6200 0.6360 396,929 -0.01(-2.14%)
Dec 21, 2023 0.6691 0.6749 0.6450 0.6499 184,254 +0.01(+1.55%)
Dec 20, 2023 0.6600 0.6875 0.6400 0.6400 299,946 -0.02(-3.03%)
Dec 19, 2023 0.6900 0.7094 0.6600 0.6600 363,185 -0.02(-3.41%)
Dec 18, 2023 0.7201 0.7356 0.6600 0.6833 393,737 -0.04(-5.10%)
Dec 15, 2023 0.8000 0.8006 0.7200 0.7200 515,633 -0.06(-7.69%)
Dec 14, 2023 0.7500 0.7900 0.7457 0.7800 219,102 +0.02(+2.05%)
Dec 13, 2023 0.7000 0.7900 0.6200 0.7643 987,144 +0.07(+9.37%)
Dec 12, 2023 0.7900 0.7900 0.6945 0.6988 405,807 -0.03(-4.40%)
Dec 11, 2023 0.8100 0.8100 0.7110 0.7310 808,341 -0.07(-8.63%)
Dec 08, 2023 0.8200 0.8300 0.8000 0.8000 290,615 -0.02(-2.61%)
Dec 07, 2023 0.8420 0.8420 0.8200 0.8214 179,184 +0.00(+0.17%)
Dec 06, 2023 0.8750 0.8861 0.8199 0.8200 269,042 -0.05(-6.18%)
Dec 05, 2023 0.9163 0.9163 0.8550 0.8740 95,480 +0.02(+2.55%)
Dec 04, 2023 0.8900 0.9300 0.8300 0.8523 205,442 -0.05(-5.31%)
Dec 01, 2023 0.9000 0.9125 0.8800 0.9001 108,754 +0.00(+0.01%)
Nov 30, 2023 0.8970 0.9272 0.8851 0.9000 67,324 +0.00(+0.00%)
Nov 29, 2023 0.9090 0.9090 0.8800 0.9000 87,584 +0.01(+0.56%)
Nov 28, 2023 0.8910 0.9400 0.8900 0.8950 224,017 -0.01(-0.56%)
Nov 27, 2023 0.9001 0.9441 0.8927 0.9000 168,632 +0.01(+1.12%)
Nov 24, 2023 0.9900 1.040 0.8800 0.8900 386,955 -0.12(-11.88%)
Nov 22, 2023 1.060 1.060 0.9200 1.010 161,931 -0.05(-5.16%)
Nov 21, 2023 1.140 1.149 1.050 1.065 298,369 +0.00(+0.00%)
Nov 20, 2023 1.020 1.150 0.9800 1.065 320,318 +0.05(+4.93%)
Nov 17, 2023 0.9504 1.035 0.9504 1.015 185,350 +0.04(+3.78%)
Nov 16, 2023 0.9301 0.9799 0.9300 0.9780 31,744 +0.03(+2.95%)
Nov 15, 2023 0.9500 0.9800 0.8800 0.9500 134,318 +0.03(+3.49%)
Nov 14, 2023 0.8900 0.9200 0.8600 0.9180 91,749 +0.06(+6.56%)
Nov 13, 2023 0.8500 0.8697 0.8351 0.8615 28,827 +0.03(+3.16%)
Nov 10, 2023 0.8505 0.8591 0.8251 0.8351 64,448 -0.04(-5.07%)
Nov 09, 2023 0.9182 0.9182 0.8406 0.8797 65,278 +0.00(+0.23%)
Nov 08, 2023 0.9200 0.9200 0.8720 0.8777 27,720 -0.02(-2.48%)
Nov 07, 2023 0.8800 0.9159 0.8232 0.9000 72,941 -0.02(-1.75%)
Nov 06, 2023 0.8500 0.9200 0.8300 0.9160 249,626 +0.08(+9.02%)
Nov 03, 2023 0.8100 0.8500 0.8100 0.8402 57,952 +0.03(+3.73%)
Nov 02, 2023 0.8700 0.8700 0.8100 0.8100 74,436 -0.02(-2.41%)
Nov 01, 2023 0.8500 0.8770 0.8200 0.8300 20,833 -0.05(-5.43%)
Oct 31, 2023 0.8900 0.9064 0.8451 0.8777 25,071 +0.00(+0.54%)
Oct 30, 2023 0.8400 0.9000 0.8200 0.8730 71,323 +0.05(+6.46%)
Oct 27, 2023 0.8170 0.8390 0.7850 0.8200 77,827 +0.00(+0.37%)
Oct 26, 2023 0.7500 0.8170 0.7255 0.8170 113,644 +0.09(+12.67%)
Oct 25, 2023 0.8674 0.8986 0.7250 0.7251 428,387 -0.13(-15.69%)
Oct 24, 2023 0.8800 0.9436 0.8600 0.8600 175,291 -0.02(-2.27%)
Oct 23, 2023 0.9000 0.9000 0.8615 0.8800 58,495 -0.01(-0.73%)
Oct 20, 2023 0.9000 0.9100 0.8600 0.8865 258,471 -0.06(-6.06%)
Oct 19, 2023 0.9800 0.9950 0.9100 0.9437 88,317 -0.04(-3.70%)
Oct 18, 2023 1.030 1.040 0.9710 0.9800 94,814 -0.05(-4.85%)
Oct 17, 2023 1.030 1.070 1.020 1.030 40,442 -0.02(-1.90%)
Oct 16, 2023 1.020 1.077 1.010 1.050 40,188 +0.00(+0.00%)
Oct 13, 2023 1.050 1.080 1.030 1.050 24,807 -0.02(-2.33%)
Oct 12, 2023 1.060 1.100 1.020 1.075 53,326 -0.01(-0.46%)
Oct 11, 2023 1.050 1.110 1.020 1.080 61,694 +0.02(+1.89%)
Oct 10, 2023 1.072 1.098 0.9800 1.060 112,235 +0.02(+1.92%)
Oct 09, 2023 1.112 1.112 1.030 1.040 79,840 -0.02(-1.89%)
Oct 06, 2023 1.100 1.140 1.000 1.060 118,613 -0.01(-0.93%)
Oct 05, 2023 1.070 1.150 1.070 1.070 88,044 -0.03(-2.73%)
Oct 04, 2023 1.150 1.150 1.080 1.100 49,105 +0.00(+0.00%)
Oct 03, 2023 1.160 1.160 1.100 1.100 106,261 -0.06(-5.17%)
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.