Tuniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.82	0.84	0.80	0.83	0.83	4.70%	176,527
Jun 26, 2025	0.84	0.84	0.79	0.79	0.79	-3.66%	165,851
Jun 25, 2025	0.81	0.87	0.78	0.82	0.82	0.39%	378,009
Jun 24, 2025	0.81	0.83	0.79	0.82	0.82	0.84%	318,363
Jun 23, 2025	0.85	0.85	0.79	0.81	0.81	-0.14%	312,387
Jun 20, 2025	0.84	0.87	0.81	0.81	0.81	-4.23%	184,838
Jun 18, 2025	0.86	0.86	0.83	0.85	0.85	-2.10%	179,759
Jun 17, 2025	0.90	0.90	0.87	0.87	0.87	-4.99%	205,394
Jun 16, 2025	0.90	0.92	0.90	0.91	0.91	1.71%	312,855
Jun 13, 2025	0.92	0.94	0.90	0.90	0.90	-3.01%	234,580
Jun 12, 2025	0.95	0.97	0.91	0.92	0.92	-4.92%	160,197
Jun 11, 2025	0.98	1.01	0.93	0.97	0.97	-0.89%	665,905
Jun 10, 2025	0.97	0.98	0.95	0.98	0.98	2.03%	165,227
Jun 9, 2025	0.98	0.99	0.95	0.96	0.96	-0.43%	157,498
Jun 6, 2025	0.94	0.97	0.94	0.96	0.96	4.40%	134,449
Jun 5, 2025	0.89	0.92	0.89	0.92	0.92	1.92%	120,389
Jun 4, 2025	0.90	0.91	0.89	0.91	0.91	0.40%	78,848
Jun 3, 2025	0.89	0.92	0.89	0.90	0.90	-0.82%	45,137
Jun 2, 2025	0.91	0.94	0.89	0.91	0.91	-	42,517
May 30, 2025	0.88	0.91	0.88	0.91	0.91	1.12%	53,551
May 29, 2025	0.90	0.90	0.88	0.90	0.90	-0.03%	269,851
May 28, 2025	0.89	0.94	0.89	0.90	0.90	-1.00%	69,319
May 27, 2025	0.91	0.92	0.89	0.91	0.91	-1.80%	228,055
May 23, 2025	0.96	0.96	0.91	0.93	0.93	-0.34%	53,308
May 22, 2025	0.91	0.93	0.91	0.93	0.93	4.69%	33,587
May 21, 2025	0.92	0.92	0.88	0.89	0.89	-4.06%	140,812
May 20, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	54,988
May 19, 2025	0.93	0.95	0.92	0.93	0.93	-1.16%	46,543
May 16, 2025	0.92	0.95	0.92	0.94	0.94	1.24%	8,849
May 15, 2025	0.93	0.93	0.92	0.93	0.93	-0.54%	33,270
May 14, 2025	0.94	0.94	0.93	0.93	0.93	-0.82%	34,422
May 13, 2025	0.95	0.96	0.93	0.94	0.94	-2.73%	163,651
May 12, 2025	0.99	1.00	0.95	0.97	0.97	3.04%	814,963
May 9, 2025	0.96	0.97	0.93	0.94	0.94	-1.83%	70,559
May 8, 2025	0.96	0.97	0.93	0.96	0.96	1.40%	74,794
May 7, 2025	0.96	0.98	0.91	0.94	0.94	-1.53%	107,719
May 6, 2025	0.91	0.97	0.91	0.96	0.96	5.11%	90,613
May 5, 2025	0.93	0.93	0.91	0.91	0.91	-3.14%	50,808
May 2, 2025	0.94	0.97	0.94	0.94	0.94	2.39%	47,782
May 1, 2025	0.91	0.94	0.91	0.92	0.92	0.50%	49,597
Apr 30, 2025	0.92	0.92	0.90	0.92	0.92	-0.81%	20,612
Apr 29, 2025	0.93	0.95	0.92	0.92	0.92	-0.87%	52,726
Apr 28, 2025	0.93	0.97	0.93	0.93	0.93	-0.90%	252,969
Apr 25, 2025	0.91	0.98	0.91	0.94	0.94	4.69%	154,391
Apr 24, 2025	0.89	0.91	0.87	0.90	0.90	2.91%	112,036
Apr 23, 2025	0.90	0.91	0.87	0.87	0.87	0.21%	70,307
Apr 22, 2025	0.88	0.90	0.87	0.87	0.87	0.01%	105,367
Apr 21, 2025	0.86	0.89	0.86	0.87	0.87	-0.63%	106,727
Apr 17, 2025	0.87	0.89	0.87	0.88	0.88	0.64%	33,984
Apr 16, 2025	0.87	0.89	0.87	0.87	0.87	-2.23%	34,499