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

Tuniu Corporatio ADR (NQ: TOUR )

0.8781 +0.0344 (+4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 0.8500 0.8900 0.8400 0.8781 152,928 +0.03(+4.08%)
May 09, 2024 0.8800 0.8842 0.8290 0.8437 385,732 -0.04(-4.71%)
May 08, 2024 0.8601 0.9200 0.8601 0.8854 92,268 +0.00(+0.32%)
May 07, 2024 0.9069 0.9250 0.8700 0.8826 292,487 -0.03(-3.41%)
May 06, 2024 0.9200 0.9600 0.8598 0.9138 162,641 -0.01(-1.17%)
May 03, 2024 0.9300 0.9690 0.9062 0.9246 141,845 -0.01(-1.11%)
May 02, 2024 0.9312 0.9800 0.9312 0.9350 209,921 -0.00(-0.53%)
May 01, 2024 1.010 1.010 0.9000 0.9400 348,646 -0.07(-6.93%)
Apr 30, 2024 0.9500 1.010 0.9338 1.010 493,698 +0.09(+9.77%)
Apr 29, 2024 0.8600 0.9500 0.8600 0.9201 428,773 +0.07(+8.55%)
Apr 26, 2024 0.8340 0.8479 0.8250 0.8476 157,203 +0.01(+1.53%)
Apr 25, 2024 0.8000 0.8500 0.8000 0.8348 91,681 +0.02(+3.06%)
Apr 24, 2024 0.8000 0.8500 0.8000 0.8100 222,596 -0.02(-2.40%)
Apr 23, 2024 0.7800 0.8390 0.7800 0.8299 159,282 +0.05(+6.38%)
Apr 22, 2024 0.7756 0.8000 0.7600 0.7801 72,556 -0.02(-2.49%)
Apr 19, 2024 0.8500 0.8500 0.7600 0.8000 127,402 -0.05(-5.88%)
Apr 18, 2024 0.7703 0.8500 0.7703 0.8500 141,662 +0.04(+5.20%)
Apr 17, 2024 0.7291 0.8132 0.7291 0.8080 180,418 +0.08(+10.84%)
Apr 16, 2024 0.7500 0.7581 0.7011 0.7290 322,452 -0.02(-2.88%)
Apr 15, 2024 0.7800 0.7882 0.7500 0.7506 242,611 -0.03(-3.76%)
Apr 12, 2024 0.7800 0.7924 0.7702 0.7799 76,339 -0.02(-1.90%)
Apr 11, 2024 0.8000 0.8000 0.7791 0.7950 24,338 -0.01(-0.63%)
Apr 10, 2024 0.7999 0.8000 0.7701 0.8000 104,089 +0.03(+3.90%)
Apr 09, 2024 0.8030 0.8049 0.7700 0.7700 153,577 -0.03(-4.11%)
Apr 08, 2024 0.8100 0.8100 0.7714 0.8030 224,445 +0.03(+3.79%)
Apr 05, 2024 0.7800 0.8150 0.7604 0.7737 272,179 -0.02(-2.19%)
Apr 04, 2024 0.7800 0.8210 0.7800 0.7910 246,338 -0.01(-1.13%)
Apr 03, 2024 0.8300 0.8349 0.7800 0.8000 358,181 -0.04(-4.88%)
Apr 02, 2024 0.7600 0.8481 0.7600 0.8410 578,737 +0.04(+5.38%)
Apr 01, 2024 0.7400 0.8000 0.7263 0.7981 771,537 +0.06(+7.58%)
Mar 28, 2024 0.7200 0.7630 0.7200 0.7419 201,384 +0.02(+2.90%)
Mar 27, 2024 0.6999 0.7275 0.6780 0.7210 288,924 +0.03(+4.31%)
Mar 26, 2024 0.6867 0.6999 0.6833 0.6912 169,873 -0.01(-1.09%)
Mar 25, 2024 0.6990 0.7000 0.6701 0.6988 274,986 +0.00(+0.59%)
Mar 22, 2024 0.6500 0.7100 0.6424 0.6947 280,929 +0.04(+5.63%)
Mar 21, 2024 0.6467 0.6660 0.6235 0.6577 193,949 -0.00(-0.30%)
Mar 20, 2024 0.6600 0.6700 0.5900 0.6597 2,966,636 -0.00(-0.08%)
Mar 19, 2024 0.7100 0.7250 0.6400 0.6602 715,020 -0.05(-7.35%)
Mar 18, 2024 0.7800 0.7800 0.7112 0.7126 587,635 -0.09(-10.81%)
Mar 15, 2024 0.7730 0.7990 0.7730 0.7990 257,578 +0.00(+0.00%)
Mar 14, 2024 0.8045 0.8045 0.7456 0.7990 581,412 -0.03(-3.50%)
Mar 13, 2024 0.8300 0.8800 0.7400 0.8280 2,905,455 +0.12(+16.42%)
Mar 12, 2024 0.7000 0.7487 0.6600 0.7112 1,124,116 +0.04(+6.31%)
Mar 11, 2024 0.6800 0.7050 0.6435 0.6690 3,209,261 +0.01(+1.69%)
Mar 08, 2024 0.6780 0.6780 0.6380 0.6579 307,743 +0.02(+3.12%)
Mar 07, 2024 0.6701 0.6801 0.6300 0.6380 669,376 -0.03(-5.06%)
Mar 06, 2024 0.6930 0.7109 0.6700 0.6720 628,011 -0.02(-2.61%)
Mar 05, 2024 0.7050 0.7228 0.6877 0.6900 85,618 -0.03(-4.52%)
Mar 04, 2024 0.7398 0.7500 0.7003 0.7227 139,597 -0.03(-3.64%)
Mar 01, 2024 0.7200 0.7500 0.7200 0.7500 79,501 +0.03(+4.17%)
Feb 29, 2024 0.7100 0.7436 0.7000 0.7200 129,448 -0.01(-1.36%)
Feb 28, 2024 0.7200 0.7540 0.6950 0.7299 134,278 +0.01(+1.38%)
Feb 27, 2024 0.7600 0.7700 0.7120 0.7200 427,997 -0.05(-6.95%)
Feb 26, 2024 0.8200 0.8500 0.7500 0.7738 892,185 -0.02(-2.69%)
Feb 23, 2024 0.7200 0.8500 0.7050 0.7952 1,149,157 +0.11(+15.75%)
Feb 22, 2024 0.6600 0.6998 0.6500 0.6870 305,752 +0.05(+7.34%)
Feb 21, 2024 0.6480 0.6600 0.6300 0.6400 178,292 +0.01(+1.91%)
Feb 20, 2024 0.6531 0.6612 0.6210 0.6280 186,315 -0.02(-3.70%)
Feb 16, 2024 0.6600 0.6799 0.6388 0.6521 110,260 +0.00(+0.25%)
Feb 15, 2024 0.6250 0.6659 0.6250 0.6505 85,151 +0.03(+4.92%)
Feb 14, 2024 0.6114 0.6666 0.6114 0.6200 153,709 +0.01(+1.41%)
Feb 13, 2024 0.6300 0.6386 0.6100 0.6114 32,517 -0.02(-2.80%)
Feb 12, 2024 0.6477 0.6477 0.6000 0.6290 631,196 +0.01(+1.45%)
Feb 09, 2024 0.6350 0.6370 0.6100 0.6200 151,405 -0.01(-1.74%)
Feb 08, 2024 0.6500 0.6660 0.6300 0.6310 97,959 -0.01(-2.16%)
Feb 07, 2024 0.6750 0.6750 0.6300 0.6449 90,574 -0.01(-0.94%)
Feb 06, 2024 0.6499 0.6750 0.6460 0.6510 90,251 +0.01(+1.56%)
Feb 05, 2024 0.6600 0.6600 0.6410 0.6410 81,269 -0.01(-1.38%)
Feb 02, 2024 0.6600 0.6700 0.6500 0.6500 76,355 -0.01(-0.93%)
Feb 01, 2024 0.6600 0.6700 0.6500 0.6561 96,336 -0.01(-1.72%)
Jan 31, 2024 0.6800 0.6807 0.6580 0.6676 88,755 -0.02(-2.57%)
Jan 30, 2024 0.7000 0.7000 0.6810 0.6852 91,174 -0.01(-1.83%)
Jan 29, 2024 0.6730 0.7000 0.6700 0.6980 88,113 +0.03(+5.28%)
Jan 26, 2024 0.6600 0.6800 0.6600 0.6630 30,453 +0.00(+0.45%)
Jan 25, 2024 0.6689 0.6884 0.6600 0.6600 110,455 -0.01(-1.33%)
Jan 24, 2024 0.6600 0.6800 0.6600 0.6689 60,068 +0.02(+2.43%)
Jan 23, 2024 0.6110 0.6579 0.6110 0.6530 85,206 +0.02(+3.87%)
Jan 22, 2024 0.6288 0.6290 0.6020 0.6287 104,074 -0.00(-0.02%)
Jan 19, 2024 0.6200 0.6500 0.6049 0.6288 77,624 +0.00(+0.27%)
Jan 18, 2024 0.6300 0.6739 0.6200 0.6271 178,532 -0.00(-0.46%)
Jan 17, 2024 0.6306 0.6395 0.6250 0.6300 96,106 -0.01(-2.31%)
Jan 16, 2024 0.6255 0.6620 0.6400 0.6449 304,075 -0.01(-1.99%)
Jan 12, 2024 0.6600 0.6697 0.6400 0.6580 52,079 -0.01(-1.75%)
Jan 11, 2024 0.6500 0.6699 0.6369 0.6697 105,544 +0.02(+3.19%)
Jan 10, 2024 0.6684 0.6699 0.6420 0.6490 142,904 -0.01(-1.67%)
Jan 09, 2024 0.6410 0.6880 0.6410 0.6600 203,999 -0.00(-0.02%)
Jan 08, 2024 0.6700 0.6763 0.6450 0.6601 150,344 -0.01(-0.78%)
Jan 05, 2024 0.6700 0.6937 0.6600 0.6653 122,792 +0.00(+0.50%)
Jan 04, 2024 0.6400 0.6999 0.6420 0.6620 280,283 +0.01(+2.16%)
Jan 03, 2024 0.6600 0.6600 0.6320 0.6480 151,961 -0.00(-0.66%)
Jan 02, 2024 0.6710 0.6750 0.6523 0.6523 283,640 -0.02(-2.79%)
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%)
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.