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 (%)
Sep 30, 2022 0.6600 0.6848 0.6600 0.6622 43,190 -0.01(-0.99%)
Sep 29, 2022 0.6502 0.6814 0.6502 0.6688 107,333 +0.01(+1.30%)
Sep 28, 2022 0.6500 0.6881 0.6500 0.6602 157,715 -0.01(-1.76%)
Sep 27, 2022 0.6513 0.6881 0.6500 0.6720 379,598 +0.04(+6.97%)
Sep 26, 2022 0.6214 0.6400 0.6213 0.6282 217,944 +0.04(+6.47%)
Sep 23, 2022 0.6200 0.6215 0.5612 0.5900 273,595 -0.04(-6.35%)
Sep 22, 2022 0.6500 0.6700 0.6246 0.6300 605,768 +0.01(+0.88%)
Sep 21, 2022 0.7005 0.7005 0.6245 0.6245 146,561 -0.08(-11.03%)
Sep 20, 2022 0.6900 0.7300 0.6918 0.7019 48,063 -0.02(-2.70%)
Sep 19, 2022 0.7000 0.7290 0.6960 0.7214 47,659 +0.02(+2.47%)
Sep 16, 2022 0.7100 0.7161 0.6820 0.7040 26,435 -0.01(-1.72%)
Sep 15, 2022 0.7080 0.7390 0.7080 0.7163 28,045 +0.02(+3.05%)
Sep 14, 2022 0.6900 0.7175 0.6900 0.6951 78,094 +0.00(+0.00%)
Sep 13, 2022 0.7000 0.7242 0.6811 0.6951 157,115 -0.02(-2.33%)
Sep 12, 2022 0.7100 0.7400 0.7100 0.7117 31,339 -0.01(-1.11%)
Sep 09, 2022 0.7001 0.7351 0.7001 0.7197 162,916 +0.01(+2.10%)
Sep 08, 2022 0.7300 0.7300 0.7000 0.7049 142,698 -0.02(-3.00%)
Sep 07, 2022 0.7400 0.7500 0.7202 0.7267 70,553 -0.03(-3.67%)
Sep 06, 2022 0.7500 0.7900 0.7200 0.7544 137,632 +0.01(+1.81%)
Sep 02, 2022 0.7900 0.7900 0.7311 0.7410 121,194 -0.01(-1.31%)
Sep 01, 2022 0.7900 0.7900 0.7470 0.7508 331,365 -0.06(-7.66%)
Aug 31, 2022 0.8200 0.8366 0.8130 0.8131 118,313 -0.01(-1.42%)
Aug 30, 2022 0.8599 0.8690 0.8100 0.8248 213,212 -0.03(-3.37%)
Aug 29, 2022 0.8300 0.8650 0.8300 0.8536 65,783 +0.01(+0.66%)
Aug 26, 2022 0.8600 0.8850 0.8203 0.8480 263,836 +0.01(+1.44%)
Aug 25, 2022 0.8500 0.8600 0.8023 0.8360 176,862 +0.01(+1.14%)
Aug 24, 2022 0.8000 0.8397 0.8000 0.8266 38,093 +0.01(+1.45%)
Aug 23, 2022 0.8200 0.8400 0.8000 0.8148 110,366 -0.03(-3.00%)
Aug 22, 2022 0.8000 0.8451 0.7800 0.8400 169,949 +0.04(+5.00%)
Aug 19, 2022 0.8200 0.8300 0.7900 0.8000 176,332 -0.03(-3.60%)
Aug 18, 2022 0.8250 0.8500 0.8103 0.8299 165,911 -0.00(-0.25%)
Aug 17, 2022 0.8750 0.8787 0.8301 0.8320 117,776 -0.03(-3.26%)
Aug 16, 2022 0.9000 0.9198 0.8512 0.8600 395,870 -0.06(-6.98%)
Aug 15, 2022 0.9300 0.9350 0.9000 0.9245 87,037 -0.01(-1.43%)
Aug 12, 2022 0.9200 0.9400 0.9020 0.9379 215,783 -0.01(-0.77%)
Aug 11, 2022 0.9251 0.9500 0.9200 0.9452 207,230 +0.03(+3.63%)
Aug 10, 2022 0.9200 0.9445 0.9000 0.9121 306,392 -0.01(-0.84%)
Aug 09, 2022 0.9400 0.9503 0.9101 0.9198 226,117 -0.02(-2.27%)
Aug 08, 2022 0.9400 0.9630 0.9300 0.9412 253,675 -0.01(-0.88%)
Aug 05, 2022 0.9700 1.000 0.9301 0.9496 487,099 -0.06(-5.98%)
Aug 04, 2022 0.9200 1.040 0.9121 1.010 994,026 +0.05(+5.10%)
Aug 03, 2022 1.120 1.160 0.9462 0.9610 11,501,539 +0.15(+19.23%)
Aug 02, 2022 0.8400 0.9384 0.7900 0.8060 894,649 -0.08(-9.22%)
Aug 01, 2022 1.090 1.130 0.8401 0.8879 1,444,271 -0.27(-23.46%)
Jul 29, 2022 1.140 1.180 1.110 1.160 213,408 +0.02(+1.75%)
Jul 28, 2022 1.200 1.210 1.110 1.140 390,411 -0.08(-6.56%)
Jul 27, 2022 1.250 1.260 1.200 1.220 194,352 -0.04(-3.17%)
Jul 26, 2022 1.250 1.290 1.250 1.260 175,809 -0.03(-2.33%)
Jul 25, 2022 1.200 1.290 1.160 1.290 380,912 +0.10(+8.40%)
Jul 22, 2022 1.190 1.200 1.150 1.190 200,372 +0.00(+0.00%)
Jul 21, 2022 1.250 1.250 1.130 1.190 398,300 -0.03(-2.46%)
Jul 20, 2022 1.260 1.270 1.200 1.220 386,709 -0.04(-3.17%)
Jul 19, 2022 1.230 1.271 1.210 1.260 485,016 +0.10(+8.62%)
Jul 18, 2022 1.150 1.230 1.130 1.160 634,188 +0.05(+4.50%)
Jul 15, 2022 1.090 1.115 1.080 1.110 475,304 -0.01(-0.89%)
Jul 14, 2022 1.210 1.230 1.100 1.120 660,667 -0.11(-8.94%)
Jul 13, 2022 1.200 1.230 1.150 1.230 434,343 +0.00(+0.00%)
Jul 12, 2022 1.200 1.290 1.200 1.230 689,210 +0.01(+0.82%)
Jul 11, 2022 1.220 1.290 1.130 1.220 1,280,955 -0.06(-4.69%)
Jul 08, 2022 1.320 1.360 1.170 1.280 1,736,774 -0.09(-6.57%)
Jul 07, 2022 1.280 1.495 1.270 1.370 5,350,930 +0.05(+3.79%)
Jul 06, 2022 1.150 1.340 1.050 1.320 2,966,428 +0.08(+6.45%)
Jul 05, 2022 1.170 1.300 1.100 1.240 5,551,631 -0.06(-4.62%)
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.