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 (%)
Jun 30, 2020 1.210 1.320 1.180 1.230 522,156 +0.04(+3.36%)
Jun 29, 2020 1.180 1.250 1.170 1.190 335,554 +0.00(+0.00%)
Jun 26, 2020 1.250 1.250 1.150 1.190 1,101,000 -0.16(-11.85%)
Jun 25, 2020 1.260 1.480 1.250 1.350 1,131,964 +0.06(+4.65%)
Jun 24, 2020 1.180 1.390 1.100 1.290 2,715,799 +0.11(+9.32%)
Jun 23, 2020 1.110 1.280 1.090 1.180 2,273,871 +0.12(+11.32%)
Jun 22, 2020 1.100 1.110 1.060 1.060 451,043 -0.04(-3.64%)
Jun 19, 2020 1.060 1.120 1.050 1.100 375,200 +0.06(+5.77%)
Jun 18, 2020 1.030 1.100 1.030 1.040 324,543 +0.01(+0.97%)
Jun 17, 2020 1.070 1.090 1.030 1.030 442,776 -0.05(-4.63%)
Jun 16, 2020 1.150 1.150 1.030 1.080 988,343 -0.06(-5.26%)
Jun 15, 2020 1.100 1.180 1.050 1.140 1,348,789 +0.02(+1.79%)
Jun 12, 2020 1.020 1.190 1.010 1.120 2,914,400 +0.14(+14.29%)
Jun 11, 2020 0.9900 1.020 0.9800 0.9800 738,737 -0.10(-9.26%)
Jun 10, 2020 1.050 1.180 0.9700 1.080 2,419,348 -0.07(-6.09%)
Jun 09, 2020 1.160 1.160 1.110 1.150 1,316,305 -0.14(-10.85%)
Jun 08, 2020 1.170 1.360 1.136 1.290 1,200,116 +0.17(+15.18%)
Jun 05, 2020 1.020 1.250 1.000 1.120 2,621,300 +0.08(+7.69%)
Jun 04, 2020 1.030 1.100 1.000 1.040 447,062 +0.00(+0.00%)
Jun 03, 2020 0.9500 1.060 0.9300 1.040 739,006 +0.10(+11.10%)
Jun 02, 2020 0.9200 0.9727 0.9012 0.9361 272,299 +0.02(+2.04%)
Jun 01, 2020 0.9500 0.9900 0.9000 0.9174 592,195 -0.08(-8.16%)
May 29, 2020 1.110 1.230 0.9499 0.9989 1,414,000 -0.10(-9.19%)
May 28, 2020 0.8900 1.270 0.8300 1.100 3,244,940 +0.24(+28.26%)
May 27, 2020 0.9300 0.9300 0.7800 0.8576 1,082,460 +0.06(+7.20%)
May 26, 2020 0.7700 0.8605 0.7633 0.8000 397,012 +0.04(+5.35%)
May 22, 2020 0.7800 0.8001 0.7500 0.7594 157,900 -0.03(-3.26%)
May 21, 2020 0.8064 0.8100 0.7802 0.7850 148,770 -0.03(-3.09%)
May 20, 2020 0.7875 0.8199 0.7875 0.8100 234,698 +0.04(+4.52%)
May 19, 2020 0.7967 0.8000 0.7700 0.7750 141,362 -0.03(-3.13%)
May 18, 2020 0.7600 0.8000 0.7600 0.8000 77,867 +0.02(+2.56%)
May 15, 2020 0.7788 0.7895 0.7500 0.7800 57,000 +0.00(+0.00%)
May 14, 2020 0.7600 0.8000 0.7500 0.7800 127,333 +0.00(+0.00%)
May 13, 2020 0.7711 0.7999 0.7600 0.7800 173,358 +0.01(+1.13%)
May 12, 2020 0.7951 0.8000 0.7700 0.7713 125,752 -0.03(-3.59%)
May 11, 2020 0.7800 0.8100 0.7600 0.8000 132,570 +0.02(+2.43%)
May 08, 2020 0.7900 0.8000 0.7700 0.7810 356,300 -0.01(-1.14%)
May 07, 2020 0.7500 0.8000 0.7500 0.7900 165,983 +0.04(+5.33%)
May 06, 2020 0.7700 0.7700 0.7400 0.7500 110,925 -0.01(-0.66%)
May 05, 2020 0.7900 0.7999 0.7550 0.7550 66,046 -0.02(-3.06%)
May 04, 2020 0.8147 0.8147 0.7600 0.7788 97,191 -0.00(-0.37%)
May 01, 2020 0.8299 0.8300 0.7817 0.7817 100,600 -0.06(-7.13%)
Apr 30, 2020 0.8790 0.8790 0.7764 0.8417 263,360 -0.03(-3.81%)
Apr 29, 2020 0.9100 0.9100 0.8100 0.8750 191,170 +0.05(+6.59%)
Apr 28, 2020 0.8800 0.8800 0.8102 0.8209 63,230 +0.02(+3.10%)
Apr 27, 2020 0.8100 0.9300 0.7940 0.7962 564,916 -0.07(-8.48%)
Apr 24, 2020 0.7700 0.8700 0.7428 0.8700 330,600 +0.09(+10.94%)
Apr 23, 2020 0.8037 0.8037 0.7300 0.7842 193,553 +0.01(+1.84%)
Apr 22, 2020 0.7700 0.8050 0.7550 0.7700 29,329 +0.00(+0.00%)
Apr 21, 2020 0.8040 0.8320 0.7600 0.7700 51,236 -0.03(-3.93%)
Apr 20, 2020 0.8240 0.8240 0.7700 0.8015 86,687 +0.00(+0.19%)
Apr 17, 2020 0.8500 0.8500 0.7650 0.8000 82,900 +0.04(+5.25%)
Apr 16, 2020 0.8701 0.9000 0.7600 0.7601 223,340 -0.09(-10.14%)
Apr 15, 2020 0.8100 1.050 0.7252 0.8459 1,689,460 +0.04(+4.43%)
Apr 14, 2020 0.8600 0.8754 0.7900 0.8100 207,532 -0.04(-4.47%)
Apr 13, 2020 0.8600 0.8959 0.8000 0.8479 266,180 -0.07(-7.23%)
Apr 09, 2020 0.9100 0.9790 0.8840 0.9140 90,200 -0.07(-7.08%)
Apr 08, 2020 0.9500 0.9836 0.9004 0.9836 48,295 +0.07(+7.64%)
Apr 07, 2020 0.9510 0.9998 0.9112 0.9138 73,453 -0.04(-3.91%)
Apr 06, 2020 0.9800 1.040 0.9510 0.9510 29,498 -0.05(-4.90%)
Apr 03, 2020 1.000 1.040 0.9940 1.000 17,600 -0.01(-1.48%)
Apr 02, 2020 1.020 1.030 1.000 1.015 18,868 -0.01(-0.98%)
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.