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, 2022 0.8200 1.079 0.8194 1.050 18,702,856 +0.22(+25.99%)
Jun 29, 2022 0.7395 0.8500 0.7250 0.8334 10,972,215 +0.07(+9.79%)
Jun 28, 2022 0.8018 0.9149 0.6700 0.7591 79,212,128 +0.24(+47.03%)
Jun 27, 2022 0.5160 0.5200 0.5000 0.5163 260,179 +0.00(+0.33%)
Jun 24, 2022 0.5166 0.5200 0.4900 0.5146 763,138 +0.00(+0.92%)
Jun 23, 2022 0.5000 0.5150 0.4800 0.5099 144,171 +0.01(+2.08%)
Jun 22, 2022 0.4913 0.4998 0.4700 0.4995 130,217 -0.01(-1.09%)
Jun 21, 2022 0.5200 0.5200 0.4900 0.5050 118,314 +0.01(+2.02%)
Jun 17, 2022 0.4851 0.5388 0.4851 0.4950 96,619 +0.02(+3.13%)
Jun 16, 2022 0.5180 0.5200 0.4745 0.4800 146,368 -0.02(-4.55%)
Jun 15, 2022 0.5182 0.5388 0.5025 0.5029 160,208 -0.01(-2.61%)
Jun 14, 2022 0.5200 0.5300 0.5000 0.5164 318,358 +0.01(+2.46%)
Jun 13, 2022 0.5000 0.5200 0.5000 0.5040 176,110 -0.06(-10.29%)
Jun 10, 2022 0.5601 0.5797 0.5588 0.5618 146,848 +0.00(+0.32%)
Jun 09, 2022 0.5900 0.5900 0.5332 0.5600 128,649 -0.04(-6.67%)
Jun 08, 2022 0.5300 0.6000 0.5260 0.6000 268,095 +0.08(+16.14%)
Jun 07, 2022 0.5400 0.5550 0.5011 0.5166 180,283 -0.03(-6.07%)
Jun 06, 2022 0.5945 0.5945 0.5200 0.5500 231,762 -0.00(-0.63%)
Jun 03, 2022 0.5700 0.5887 0.5500 0.5535 48,283 -0.03(-4.57%)
Jun 02, 2022 0.5800 0.5900 0.5308 0.5800 81,292 +0.00(+0.80%)
Jun 01, 2022 0.6100 0.6551 0.5400 0.5754 241,152 +0.01(+0.97%)
May 31, 2022 0.5700 0.5700 0.5300 0.5699 264,362 +0.04(+6.60%)
May 27, 2022 0.5200 0.5460 0.5100 0.5346 153,791 +0.02(+4.82%)
May 26, 2022 0.5000 0.5100 0.4949 0.5100 45,366 +0.02(+4.02%)
May 25, 2022 0.5000 0.5000 0.4800 0.4903 74,331 +0.01(+2.15%)
May 24, 2022 0.5000 0.5199 0.4800 0.4800 82,310 -0.02(-4.00%)
May 23, 2022 0.5000 0.5200 0.4951 0.5000 37,547 -0.02(-4.71%)
May 20, 2022 0.5231 0.5400 0.4649 0.5247 354,394 -0.01(-1.94%)
May 19, 2022 0.5183 0.5499 0.5050 0.5351 32,369 +0.02(+3.82%)
May 18, 2022 0.5050 0.5310 0.5050 0.5154 17,669 +0.01(+1.10%)
May 17, 2022 0.5448 0.5448 0.5003 0.5098 58,095 -0.01(-1.96%)
May 16, 2022 0.5329 0.5550 0.5100 0.5200 67,761 +0.01(+1.05%)
May 13, 2022 0.5000 0.5400 0.4702 0.5146 107,731 +0.03(+7.21%)
May 12, 2022 0.4606 0.5500 0.4555 0.4800 78,614 -0.01(-2.02%)
May 11, 2022 0.5300 0.5498 0.4800 0.4899 111,130 -0.03(-5.13%)
May 10, 2022 0.5301 0.5514 0.5000 0.5164 166,456 -0.00(-0.69%)
May 09, 2022 0.5800 0.5850 0.5100 0.5200 146,339 -0.06(-10.38%)
May 06, 2022 0.5880 0.5900 0.5700 0.5802 123,761 -0.02(-3.22%)
May 05, 2022 0.6200 0.6700 0.5840 0.5995 131,962 -0.04(-5.89%)
May 04, 2022 0.6264 0.6450 0.6000 0.6370 72,265 +0.01(+1.11%)
May 03, 2022 0.6300 0.6800 0.6200 0.6300 123,092 +0.01(+1.60%)
May 02, 2022 0.6800 0.6800 0.6112 0.6201 156,172 -0.06(-8.81%)
Apr 29, 2022 0.7100 0.7654 0.6116 0.6800 283,743 -0.09(-12.16%)
Apr 28, 2022 0.6112 0.7950 0.5975 0.7741 452,287 +0.14(+22.85%)
Apr 27, 2022 0.6034 0.6499 0.6034 0.6301 80,774 -0.03(-4.60%)
Apr 26, 2022 0.6989 0.6989 0.6030 0.6605 238,035 -0.02(-3.14%)
Apr 25, 2022 0.7500 0.7500 0.5891 0.6819 897,713 -0.08(-10.28%)
Apr 22, 2022 0.7600 0.7900 0.7600 0.7600 54,688 +0.00(+0.00%)
Apr 21, 2022 0.8000 0.8300 0.7500 0.7600 111,409 -0.04(-4.83%)
Apr 20, 2022 0.7900 0.8200 0.7700 0.7986 66,726 +0.00(+0.59%)
Apr 19, 2022 0.8020 0.8200 0.7901 0.7939 87,679 +0.01(+0.94%)
Apr 18, 2022 0.7967 0.8100 0.7700 0.7865 161,812 -0.03(-3.53%)
Apr 14, 2022 0.8487 0.8487 0.7901 0.8153 420,975 +0.01(+1.28%)
Apr 13, 2022 0.8000 0.8150 0.7950 0.8050 67,925 +0.01(+0.63%)
Apr 12, 2022 0.8200 0.8400 0.8000 0.8000 126,744 +0.01(+0.65%)
Apr 11, 2022 0.8137 0.8389 0.7701 0.7948 59,735 -0.01(-1.82%)
Apr 08, 2022 0.8197 0.8300 0.8000 0.8095 86,888 -0.02(-2.02%)
Apr 07, 2022 0.8000 0.8399 0.7700 0.8262 157,284 +0.02(+2.00%)
Apr 06, 2022 0.8560 0.8827 0.7933 0.8100 352,057 -0.05(-6.03%)
Apr 05, 2022 0.8800 0.9000 0.8300 0.8620 349,719 -0.02(-1.83%)
Apr 04, 2022 0.8894 0.8900 0.8515 0.8781 330,028 +0.01(+0.92%)
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.