Tuniu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.85	0.85	0.76	0.80	0.80	-1.23%	535,278
Aug 14, 2025	0.83	0.83	0.81	0.81	0.81	-2.89%	79,487
Aug 13, 2025	0.79	0.85	0.79	0.83	0.83	7.93%	332,186
Aug 12, 2025	0.78	0.80	0.77	0.77	0.77	0.88%	219,906
Aug 11, 2025	0.76	0.78	0.76	0.77	0.77	1.30%	64,079
Aug 8, 2025	0.78	0.80	0.75	0.76	0.76	-3.00%	197,934
Aug 7, 2025	0.79	0.79	0.77	0.78	0.78	-0.51%	150,807
Aug 6, 2025	0.78	0.80	0.77	0.78	0.78	1.71%	51,758
Aug 5, 2025	0.80	0.82	0.77	0.77	0.77	-1.51%	217,536
Aug 4, 2025	0.79	0.79	0.78	0.78	0.78	0.81%	61,252
Aug 1, 2025	0.79	0.79	0.77	0.78	0.78	-0.22%	146,694
Jul 31, 2025	0.81	0.82	0.78	0.78	0.78	-2.27%	256,440
Jul 30, 2025	0.83	0.83	0.79	0.80	0.80	-4.16%	289,669
Jul 29, 2025	0.86	0.86	0.82	0.83	0.83	-2.32%	148,076
Jul 28, 2025	0.86	0.86	0.85	0.85	0.85	-0.71%	140,989
Jul 25, 2025	0.87	0.88	0.86	0.86	0.86	-2.16%	79,105
Jul 24, 2025	0.87	0.89	0.87	0.88	0.88	0.77%	84,211
Jul 23, 2025	0.90	0.91	0.85	0.87	0.87	-2.31%	414,019
Jul 22, 2025	0.86	0.89	0.86	0.89	0.89	1.95%	147,216
Jul 21, 2025	0.85	0.88	0.85	0.87	0.87	2.79%	191,245
Jul 18, 2025	0.88	0.88	0.84	0.85	0.85	-2.52%	311,113
Jul 17, 2025	0.87	0.89	0.87	0.87	0.87	0.65%	343,729
Jul 16, 2025	0.87	0.87	0.85	0.86	0.86	-0.13%	190,203
Jul 15, 2025	0.86	0.87	0.85	0.87	0.87	-0.52%	267,047
Jul 14, 2025	0.88	0.90	0.86	0.87	0.87	0.53%	115,071
Jul 11, 2025	0.92	0.92	0.86	0.87	0.87	-5.07%	314,775
Jul 10, 2025	0.88	0.93	0.86	0.91	0.91	5.85%	343,201
Jul 9, 2025	0.87	0.88	0.86	0.86	0.86	0.14%	595,862
Jul 8, 2025	0.84	0.87	0.83	0.86	0.86	2.37%	148,909
Jul 7, 2025	0.82	0.84	0.82	0.84	0.84	1.77%	129,091
Jul 3, 2025	0.85	0.87	0.79	0.83	0.83	-0.54%	309,050
Jul 2, 2025	0.86	0.87	0.81	0.83	0.83	-2.40%	335,473
Jul 1, 2025	0.85	0.87	0.84	0.85	0.85	1.00%	59,939
Jun 30, 2025	0.84	0.87	0.84	0.84	0.84	1.80%	160,234
Jun 27, 2025	0.82	0.84	0.80	0.83	0.83	4.70%	176,703
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