Skip to main content

Tuniu Corporatio ADR (NQ: TOUR )

0.7210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.