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

Tuniu Corporatio ADR (NQ: TOUR )

0.9584 +0.0803 (+9.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Jul 30, 2021 2.060 2.080 1.980 2.020 169,402 -0.06(-2.88%)
Jul 29, 2021 1.990 2.100 1.950 2.080 327,052 +0.09(+4.52%)
Jul 28, 2021 1.960 2.040 1.920 1.990 180,445 +0.05(+2.58%)
Jul 27, 2021 1.890 2.020 1.820 1.940 497,001 +0.01(+0.52%)
Jul 26, 2021 1.940 1.990 1.880 1.930 271,686 -0.02(-1.03%)
Jul 23, 2021 2.040 2.043 1.950 1.950 301,870 -0.08(-3.94%)
Jul 22, 2021 2.130 2.130 2.030 2.030 197,192 -0.09(-4.25%)
Jul 21, 2021 2.030 2.133 2.010 2.120 322,378 +0.08(+3.92%)
Jul 20, 2021 1.990 2.055 1.960 2.040 210,221 +0.01(+0.49%)
Jul 19, 2021 1.980 2.095 1.936 2.030 335,064 +0.02(+1.00%)
Jul 16, 2021 2.060 2.120 1.920 2.010 847,172 -0.11(-5.19%)
Jul 15, 2021 2.050 2.140 2.010 2.120 481,316 +0.07(+3.41%)
Jul 14, 2021 2.220 2.245 2.050 2.050 421,634 -0.17(-7.66%)
Jul 13, 2021 2.210 2.270 2.150 2.220 165,536 -0.03(-1.33%)
Jul 12, 2021 2.255 2.283 2.100 2.250 278,945 +0.06(+2.74%)
Jul 09, 2021 2.140 2.280 2.100 2.190 389,499 +0.05(+2.34%)
Jul 08, 2021 2.070 2.180 2.020 2.140 291,351 +0.00(+0.00%)
Jul 07, 2021 2.280 2.297 2.070 2.140 666,634 -0.15(-6.55%)
Jul 06, 2021 2.200 2.350 2.120 2.290 668,220 +0.06(+2.69%)
Jul 02, 2021 2.350 2.355 2.190 2.230 397,087 -0.09(-3.88%)
Jul 01, 2021 2.420 2.420 2.300 2.320 265,778 -0.06(-2.52%)
Jun 30, 2021 2.390 2.420 2.350 2.380 255,897 -0.06(-2.46%)
Jun 29, 2021 2.430 2.460 2.370 2.440 333,173 +0.05(+2.09%)
Jun 28, 2021 2.410 2.425 2.310 2.390 328,726 -0.05(-2.05%)
Jun 25, 2021 2.410 2.500 2.410 2.440 225,849 +0.00(+0.00%)
Jun 24, 2021 2.470 2.480 2.360 2.440 331,158 -0.03(-1.21%)
Jun 23, 2021 2.400 2.500 2.400 2.470 297,585 +0.03(+1.23%)
Jun 22, 2021 2.530 2.530 2.350 2.440 278,135 +0.01(+0.41%)
Jun 21, 2021 2.390 2.500 2.330 2.430 346,977 +0.05(+2.10%)
Jun 18, 2021 2.570 2.610 2.380 2.380 1,158,249 -0.24(-9.16%)
Jun 17, 2021 2.620 2.690 2.560 2.620 295,457 +0.01(+0.38%)
Jun 16, 2021 2.710 2.790 2.570 2.610 500,053 -0.15(-5.43%)
Jun 15, 2021 3.030 3.060 2.690 2.760 715,420 -0.27(-8.91%)
Jun 14, 2021 2.820 3.070 2.820 3.030 523,825 +0.22(+7.83%)
Jun 11, 2021 2.810 2.867 2.780 2.810 122,322 +0.01(+0.36%)
Jun 10, 2021 2.830 2.980 2.780 2.800 377,475 -0.05(-1.75%)
Jun 09, 2021 2.900 2.970 2.810 2.850 382,791 -0.10(-3.39%)
Jun 08, 2021 2.670 2.950 2.660 2.950 497,662 +0.25(+9.26%)
Jun 07, 2021 2.750 2.800 2.640 2.700 245,456 -0.12(-4.26%)
Jun 04, 2021 2.750 2.830 2.660 2.820 463,583 +0.06(+2.17%)
Jun 03, 2021 2.550 2.860 2.290 2.760 1,095,802 +0.26(+10.40%)
Jun 02, 2021 2.710 2.750 2.500 2.500 705,695 -0.20(-7.41%)
Jun 01, 2021 2.690 2.740 2.610 2.700 367,298 +0.12(+4.65%)
May 28, 2021 2.910 2.940 2.530 2.580 985,521 -0.31(-10.73%)
May 27, 2021 2.640 2.900 2.530 2.890 734,186 +0.29(+11.15%)
May 26, 2021 2.530 2.620 2.455 2.600 301,471 +0.08(+3.17%)
May 25, 2021 2.400 2.570 2.400 2.520 352,597 +0.18(+7.69%)
May 24, 2021 2.370 2.380 2.280 2.340 215,075 +0.03(+1.30%)
May 21, 2021 2.450 2.460 2.280 2.310 445,480 -0.09(-3.75%)
May 20, 2021 2.370 2.471 2.340 2.400 270,619 +0.07(+3.00%)
May 19, 2021 2.235 2.340 2.222 2.330 417,443 -0.02(-0.85%)
May 18, 2021 2.240 2.390 2.220 2.350 388,041 +0.15(+6.82%)
May 17, 2021 2.110 2.280 2.110 2.200 451,934 +0.05(+2.33%)
May 14, 2021 2.080 2.240 2.070 2.150 459,678 +0.14(+6.97%)
May 13, 2021 2.080 2.290 1.960 2.010 706,320 -0.13(-6.07%)
May 12, 2021 2.290 2.300 2.140 2.140 481,341 -0.13(-5.73%)
May 11, 2021 2.130 2.310 2.110 2.270 523,391 +0.04(+1.79%)
May 10, 2021 2.500 2.500 2.220 2.230 583,865 -0.29(-11.51%)
May 07, 2021 2.430 2.560 2.430 2.520 246,942 +0.09(+3.70%)
May 06, 2021 2.600 2.600 2.370 2.430 451,478 -0.19(-7.25%)
May 05, 2021 2.650 2.690 2.570 2.620 377,561 +0.00(+0.00%)
May 04, 2021 2.580 2.690 2.460 2.620 631,223 -0.13(-4.73%)
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.