Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuniu Corporatio ADR (NQ: TOUR )

0.9700 +0.0600 (+6.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.8900 0.9064 0.8451 0.8777 25,071 +0.00(+0.54%)
Oct 30, 2023 0.8400 0.9000 0.8200 0.8730 71,323 +0.05(+6.46%)
Oct 27, 2023 0.8170 0.8390 0.7850 0.8200 77,827 +0.00(+0.37%)
Oct 26, 2023 0.7500 0.8170 0.7255 0.8170 113,644 +0.09(+12.67%)
Oct 25, 2023 0.8674 0.8986 0.7250 0.7251 428,387 -0.13(-15.69%)
Oct 24, 2023 0.8800 0.9436 0.8600 0.8600 175,291 -0.02(-2.27%)
Oct 23, 2023 0.9000 0.9000 0.8615 0.8800 58,495 -0.01(-0.73%)
Oct 20, 2023 0.9000 0.9100 0.8600 0.8865 258,471 -0.06(-6.06%)
Oct 19, 2023 0.9800 0.9950 0.9100 0.9437 88,317 -0.04(-3.70%)
Oct 18, 2023 1.030 1.040 0.9710 0.9800 94,814 -0.05(-4.85%)
Oct 17, 2023 1.030 1.070 1.020 1.030 40,442 -0.02(-1.90%)
Oct 16, 2023 1.020 1.077 1.010 1.050 40,188 +0.00(+0.00%)
Oct 13, 2023 1.050 1.080 1.030 1.050 24,807 -0.02(-2.33%)
Oct 12, 2023 1.060 1.100 1.020 1.075 53,326 -0.01(-0.46%)
Oct 11, 2023 1.050 1.110 1.020 1.080 61,694 +0.02(+1.89%)
Oct 10, 2023 1.072 1.098 0.9800 1.060 112,235 +0.02(+1.92%)
Oct 09, 2023 1.112 1.112 1.030 1.040 79,840 -0.02(-1.89%)
Oct 06, 2023 1.100 1.140 1.000 1.060 118,613 -0.01(-0.93%)
Oct 05, 2023 1.070 1.150 1.070 1.070 88,044 -0.03(-2.73%)
Oct 04, 2023 1.150 1.150 1.080 1.100 49,105 +0.00(+0.00%)
Oct 03, 2023 1.160 1.160 1.100 1.100 106,261 -0.06(-5.17%)
Oct 02, 2023 1.280 1.280 1.160 1.160 70,636 -0.04(-3.33%)
Sep 29, 2023 1.200 1.229 1.200 1.200 134,567 +0.01(+0.84%)
Sep 28, 2023 1.190 1.222 1.170 1.190 140,459 +0.01(+0.85%)
Sep 27, 2023 1.160 1.240 1.160 1.180 116,573 +0.01(+0.85%)
Sep 26, 2023 1.190 1.235 1.170 1.170 190,224 -0.01(-0.85%)
Sep 25, 2023 1.140 1.180 1.160 1.180 34,505 +0.02(+1.72%)
Sep 22, 2023 1.150 1.230 1.150 1.160 81,822 +0.00(+0.00%)
Sep 21, 2023 1.190 1.190 1.160 1.160 35,616 -0.01(-0.85%)
Sep 20, 2023 1.190 1.270 1.150 1.170 86,070 -0.03(-2.50%)
Sep 19, 2023 1.180 1.220 1.130 1.200 45,603 +0.04(+3.45%)
Sep 18, 2023 1.150 1.190 1.130 1.160 85,727 -0.01(-0.85%)
Sep 15, 2023 1.260 1.260 1.140 1.170 247,982 -0.05(-4.10%)
Sep 14, 2023 1.230 1.300 1.210 1.220 86,640 -0.02(-1.61%)
Sep 13, 2023 1.240 1.300 1.220 1.240 41,737 -0.01(-0.80%)
Sep 12, 2023 1.285 1.285 1.230 1.250 66,614 +0.00(+0.00%)
Sep 11, 2023 1.240 1.303 1.240 1.250 105,869 +0.01(+0.81%)
Sep 08, 2023 1.270 1.290 1.220 1.240 119,444 -0.04(-3.13%)
Sep 07, 2023 1.330 1.338 1.280 1.280 64,814 -0.07(-5.19%)
Sep 06, 2023 1.340 1.370 1.330 1.350 34,718 -0.02(-1.46%)
Sep 05, 2023 1.400 1.404 1.320 1.370 97,237 -0.01(-1.08%)
Sep 01, 2023 1.348 1.440 1.310 1.385 343,488 +0.08(+6.54%)
Aug 31, 2023 1.320 1.337 1.280 1.300 109,567 -0.02(-1.52%)
Aug 30, 2023 1.320 1.348 1.310 1.320 57,787 +0.00(+0.00%)
Aug 29, 2023 1.310 1.360 1.310 1.320 174,475 +0.02(+1.54%)
Aug 28, 2023 1.380 1.408 1.300 1.300 131,194 -0.07(-5.11%)
Aug 25, 2023 1.360 1.400 1.360 1.370 21,333 +0.01(+0.74%)
Aug 24, 2023 1.370 1.400 1.360 1.360 43,921 +0.01(+0.74%)
Aug 23, 2023 1.370 1.381 1.330 1.350 73,893 -0.02(-1.46%)
Aug 22, 2023 1.440 1.440 1.350 1.370 159,925 -0.06(-4.20%)
Aug 21, 2023 1.390 1.470 1.390 1.430 54,044 +0.00(+0.00%)
Aug 18, 2023 1.490 1.490 1.390 1.430 142,517 -0.07(-4.67%)
Aug 17, 2023 1.550 1.560 1.440 1.500 165,957 +0.02(+1.35%)
Aug 16, 2023 1.430 1.526 1.430 1.480 89,037 +0.02(+1.37%)
Aug 15, 2023 1.470 1.490 1.430 1.460 79,220 -0.03(-2.01%)
Aug 14, 2023 1.440 1.490 1.430 1.490 78,942 +0.03(+2.05%)
Aug 11, 2023 1.460 1.480 1.420 1.460 55,721 -0.01(-0.68%)
Aug 10, 2023 1.530 1.570 1.430 1.470 333,524 +0.05(+3.52%)
Aug 09, 2023 1.410 1.450 1.400 1.420 106,567 +0.02(+1.43%)
Aug 08, 2023 1.440 1.440 1.360 1.400 131,061 -0.03(-2.10%)
Aug 07, 2023 1.430 1.450 1.400 1.430 75,897 +0.01(+0.70%)
Aug 04, 2023 1.480 1.510 1.390 1.420 121,357 -0.03(-2.07%)
Aug 03, 2023 1.480 1.510 1.440 1.450 82,481 +0.03(+2.11%)
Aug 02, 2023 1.440 1.480 1.420 1.420 124,485 -0.07(-4.70%)
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.