Skip to main content

Tuniu Corporatio ADR (NQ: TOUR )

0.9141 -0.0119 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9304 0.9501 0.9101 0.9141 92,385 -0.01(-1.29%)
Jul 11, 2024 0.9500 0.9900 0.9260 0.9260 90,947 -0.01(-1.49%)
Jul 10, 2024 0.9900 0.9900 0.9301 0.9400 114,931 -0.05(-5.05%)
Jul 09, 2024 0.9513 1.000 0.9513 0.9900 47,554 -0.01(-0.76%)
Jul 08, 2024 0.9300 1.010 0.9300 0.9976 110,432 +0.04(+3.92%)
Jul 05, 2024 0.9850 1.000 0.9310 0.9600 65,275 -0.02(-2.44%)
Jul 03, 2024 0.8800 0.9990 0.8800 0.9840 94,004 +0.09(+10.57%)
Jul 02, 2024 0.9088 0.9088 0.8699 0.8899 64,069 -0.01(-0.79%)
Jul 01, 2024 0.8300 0.9034 0.8300 0.8970 64,322 +0.06(+7.18%)
Jun 28, 2024 0.9105 0.9340 0.8300 0.8369 159,092 -0.07(-8.03%)
Jun 27, 2024 0.8903 0.9398 0.8903 0.9100 76,723 +0.02(+2.21%)
Jun 26, 2024 0.8369 0.9099 0.8369 0.8903 100,315 +0.00(+0.43%)
Jun 25, 2024 0.9200 0.9200 0.8610 0.8865 122,650 -0.04(-4.63%)
Jun 24, 2024 0.9500 0.9599 0.9220 0.9295 155,001 -0.04(-4.27%)
Jun 21, 2024 1.030 1.030 0.9319 0.9710 146,972 -0.06(-5.73%)
Jun 20, 2024 1.060 1.090 1.025 1.030 193,041 -0.03(-2.83%)
Jun 18, 2024 1.080 1.080 1.030 1.060 121,936 +0.03(+2.91%)
Jun 17, 2024 1.050 1.078 1.010 1.030 144,484 +0.00(+0.00%)
Jun 14, 2024 1.040 1.070 1.030 1.030 209,199 -0.01(-0.96%)
Jun 13, 2024 1.060 1.080 1.030 1.040 180,836 -0.01(-0.95%)
Jun 12, 2024 1.080 1.085 1.030 1.050 203,526 -0.02(-1.87%)
Jun 11, 2024 1.050 1.095 1.050 1.070 50,770 -0.02(-1.83%)
Jun 10, 2024 1.000 1.120 1.000 1.090 159,991 +0.07(+6.86%)
Jun 07, 2024 1.030 1.080 1.000 1.020 230,075 -0.03(-3.32%)
Jun 06, 2024 1.060 1.080 1.033 1.055 90,171 -0.01(-0.47%)
Jun 05, 2024 1.070 1.085 1.010 1.060 288,694 -0.05(-4.50%)
Jun 04, 2024 1.250 1.260 1.060 1.110 817,740 +0.00(+0.00%)
Jun 03, 2024 1.060 1.110 1.030 1.110 240,719 +0.04(+3.74%)
May 31, 2024 1.080 1.090 1.060 1.070 95,237 -0.01(-0.93%)
May 30, 2024 1.050 1.100 1.042 1.080 91,251 -0.01(-0.68%)
May 29, 2024 1.030 1.087 1.000 1.087 103,002 +0.04(+3.56%)
May 28, 2024 1.100 1.100 1.050 1.050 118,076 -0.04(-3.67%)
May 24, 2024 1.050 1.130 1.040 1.090 158,459 +0.07(+6.86%)
May 23, 2024 1.070 1.100 1.010 1.020 303,013 -0.06(-5.56%)
May 22, 2024 1.190 1.190 1.050 1.080 577,224 -0.04(-3.57%)
May 21, 2024 1.090 1.150 1.070 1.120 412,522 +0.06(+5.66%)
May 20, 2024 1.000 1.100 0.9900 1.060 519,986 +0.09(+9.28%)
May 17, 2024 0.9600 0.9980 0.9300 0.9700 504,755 +0.06(+6.59%)
May 16, 2024 0.9400 0.9498 0.8899 0.9100 141,899 -0.02(-2.42%)
May 15, 2024 0.9330 0.9497 0.9126 0.9326 78,589 +0.00(+0.29%)
May 14, 2024 0.9325 0.9500 0.9150 0.9299 98,432 -0.03(-2.97%)
May 13, 2024 0.8900 0.9780 0.8801 0.9584 232,465 +0.08(+9.14%)
May 10, 2024 0.8500 0.8900 0.8400 0.8781 152,928 +0.03(+4.08%)
May 09, 2024 0.8800 0.8842 0.8290 0.8437 385,732 -0.04(-4.71%)
May 08, 2024 0.8601 0.9200 0.8601 0.8854 92,268 +0.00(+0.32%)
May 07, 2024 0.9069 0.9250 0.8700 0.8826 292,487 -0.03(-3.41%)
May 06, 2024 0.9200 0.9600 0.8598 0.9138 162,641 -0.01(-1.17%)
May 03, 2024 0.9300 0.9690 0.9062 0.9246 141,845 -0.01(-1.11%)
May 02, 2024 0.9312 0.9800 0.9312 0.9350 209,921 -0.00(-0.53%)
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.