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 (%)
Aug 31, 2021 1.620 1.710 1.610 1.710 154,749 +0.11(+6.87%)
Aug 30, 2021 1.690 1.700 1.560 1.600 135,831 -0.08(-4.76%)
Aug 27, 2021 1.630 1.750 1.630 1.680 223,762 +0.05(+3.07%)
Aug 26, 2021 1.600 1.650 1.560 1.630 161,674 +0.01(+0.62%)
Aug 25, 2021 1.620 1.620 1.530 1.620 229,168 +0.01(+0.62%)
Aug 24, 2021 1.590 1.670 1.530 1.610 549,939 +0.06(+3.87%)
Aug 23, 2021 1.530 1.630 1.520 1.550 301,828 +0.05(+3.33%)
Aug 20, 2021 1.500 1.570 1.500 1.500 147,792 +0.00(+0.00%)
Aug 19, 2021 1.460 1.560 1.460 1.500 261,493 -0.02(-1.32%)
Aug 18, 2021 1.500 1.630 1.460 1.520 204,759 +0.07(+4.83%)
Aug 17, 2021 1.540 1.560 1.400 1.450 478,028 -0.11(-7.05%)
Aug 16, 2021 1.660 1.660 1.530 1.560 231,529 -0.15(-8.77%)
Aug 13, 2021 1.770 1.780 1.660 1.710 179,752 -0.07(-3.93%)
Aug 12, 2021 1.830 1.870 1.730 1.780 292,554 -0.04(-2.20%)
Aug 11, 2021 1.890 1.890 1.800 1.820 177,500 -0.05(-2.67%)
Aug 10, 2021 1.880 1.910 1.830 1.870 103,278 -0.04(-2.09%)
Aug 09, 2021 1.900 1.950 1.840 1.910 157,394 +0.00(+0.00%)
Aug 06, 2021 1.910 1.950 1.850 1.910 79,819 +0.02(+1.06%)
Aug 05, 2021 1.870 1.910 1.827 1.890 154,037 +0.07(+3.85%)
Aug 04, 2021 1.840 1.930 1.820 1.820 124,748 -0.03(-1.89%)
Aug 03, 2021 1.880 1.890 1.850 1.855 174,693 -0.04(-2.37%)
Aug 02, 2021 1.930 1.970 1.840 1.900 213,248 -0.12(-5.94%)
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%)
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.