TOUR

Tuniu Historical Data

TOUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 1.19 0.18 17.82% 1.10 1.24 1.08 1,386,881
Nov 29 2022 1.01 0.06 6.09% 1.00 1.05 0.9845 268,810
Nov 28 2022 0.952 0.112 13.33% 0.8394 0.9575 0.8394 184,388
Nov 25 2022 0.84 0.00 +0.00% 0.85 0.86 0.8308 0
Nov 25 2022 0.84 -0.0379 -4.32% 0.85 0.86 0.8308 63,857
Nov 24 2022 0.8779 0.00 +0.00% 0.8943 0.9169 0.85 0
Nov 23 2022 0.8779 -0.0112 -1.26% 0.8943 0.9169 0.85 72,872
Nov 22 2022 0.8891 -0.0209 -2.3% 0.85 0.9099 0.8305 99,738
Nov 21 2022 0.91 -0.0875 -8.77% 0.9454 0.9454 0.90 200,430
Nov 18 2022 0.9975 -0.0775 -7.21% 1.01 1.05 0.98 195,995
Nov 17 2022 1.075 0.12 12.12% 0.902 1.09 0.902 245,365
Nov 16 2022 0.9588 -0.0912 -8.69% 1.05 1.0588 0.93925 320,010
Nov 15 2022 1.05 0.08 8.47% 1.01 1.08 0.98 989,913
Nov 14 2022 0.968 0.084 9.5% 0.89 0.99 0.888 672,222
Nov 11 2022 0.884 0.184 26.29% 0.78 0.884 0.777 553,699
Nov 10 2022 0.70 0.03 4.48% 0.7097 0.72 0.6821 63,885
Nov 09 2022 0.67 -0.0301 -4.3% 0.69 0.7103 0.6602 28,958
Nov 08 2022 0.7001 -0.0329 -4.49% 0.733 0.733 0.7001 89,400
Nov 07 2022 0.733 -0.0269 -3.54% 0.75 0.7603 0.7298 128,631
Nov 04 2022 0.759899 0.00 +0.00% 0.755 0.76 0.7107 0
Nov 04 2022 0.759899 0.0673 9.72% 0.755 0.76 0.7107 186,758
Nov 03 2022 0.6926 -0.0538 -7.21% 0.75 0.757299 0.68 183,735
Nov 02 2022 0.7464 0.0212 2.92% 0.77 0.77 0.7302 207,453
Nov 01 2022 0.7252 0.0479 7.07% 0.73 0.75 0.72 210,074
Oct 31 2022 0.677301 0.037 5.78% 0.6791 0.6979 0.6315 41,469
Oct 28 2022 0.6403 -0.0387 -5.7% 0.68 0.68 0.6201 69,325
Oct 27 2022 0.679 0.0254 3.89% 0.6877 0.6877 0.64 35,673
Oct 26 2022 0.6536 0.0055 0.85% 0.63 0.70 0.6004 76,537
Oct 25 2022 0.6481 0.0781 13.7% 0.57 0.65 0.57 140,591
Oct 24 2022 0.57 -0.0922 -13.92% 0.625 0.6439 0.529 435,764
Oct 21 2022 0.6622 -0.0482 -6.78% 0.69 0.70 0.66 82,053
Oct 20 2022 0.7104 0.0104 1.49% 0.70 0.7311 0.70 106,749
Oct 19 2022 0.70 -0.05 -6.67% 0.75 0.77 0.70 141,948
Oct 18 2022 0.75 -0.0127 -1.67% 0.75 0.7799 0.75 44,069
Oct 17 2022 0.7627 -0.0007 -0.09% 0.80 0.80 0.75 54,222
Oct 14 2022 0.7634 0.0112 1.49% 0.75 0.7787 0.72 89,502
Oct 13 2022 0.7522 -0.028 -3.59% 0.77 0.77 0.71 169,917
Oct 12 2022 0.7802 -0.0197 -2.46% 0.7997 0.81 0.780016 96,769
Oct 11 2022 0.7999 0.0299 3.88% 0.7485 0.82 0.739951 305,025
Oct 10 2022 0.77 0.0438 6.03% 0.731 0.78 0.72 234,934
Oct 07 2022 0.7262 -0.0038 -0.52% 0.71 0.80 0.71 520,398
Oct 06 2022 0.73 0.0237 3.36% 0.72 0.74 0.707 97,352
Oct 05 2022 0.7063 -0.004 -0.56% 0.74 0.74 0.69 99,623
Oct 04 2022 0.7103 0.0024 0.34% 0.74 0.7498 0.6968 120,729
Oct 03 2022 0.7079 0.0457 6.9% 0.6634 0.71 0.6634 47,705
Sep 30 2022 0.6622 -0.00659 -0.99% 0.66 0.6848 0.66 43,080
Sep 29 2022 0.66879 0.00859 1.3% 0.6691 0.6814 0.6502 97,326
Sep 28 2022 0.6602 -0.0118 -1.76% 0.668 0.6881 0.65 157,715
Sep 27 2022 0.672 0.0438 6.97% 0.6513 0.68809 0.65 379,588
Sep 26 2022 0.6282 0.0382 6.47% 0.6214 0.64 0.6213 217,944
Sep 23 2022 0.59 -0.04 -6.35% 0.6283 0.6283 0.5612 273,595
Sep 22 2022 0.63 0.0055 0.88% 0.65 0.67 0.6246 605,768
Sep 21 2022 0.6245 -0.0774 -11.03% 0.7005 0.7005 0.6245 145,561
Sep 20 2022 0.7019 -0.0195 -2.7% 0.6918 0.73 0.6918 45,063
Sep 19 2022 0.7214 0.0174 2.47% 0.707 0.729 0.696 47,659
Sep 16 2022 0.704 -0.0123 -1.72% 0.717 0.717 0.682 26,105
Sep 15 2022 0.7163 0.0212 3.05% 0.706 0.739 0.706 28,035
Sep 14 2022 0.6951 0.00 0.0% 0.69 0.7175 0.69 78,094
Sep 13 2022 0.6951 -0.0166 -2.33% 0.70 0.724199 0.6811 157,115
Sep 12 2022 0.7117 -0.008 -1.11% 0.7115 0.74 0.71 31,339
Sep 09 2022 0.7197 0.0148 2.1% 0.7022 0.7351 0.7001 162,716
Sep 08 2022 0.7049 -0.0218 -3.0% 0.73 0.73 0.70 142,698
Sep 07 2022 0.7267 -0.0277 -3.67% 0.74 0.75 0.7202 70,543
Sep 06 2022 0.7544 0.0134 1.81% 0.75 0.79 0.72 137,632
Sep 05 2022 0.741 0.00 +0.00% 0.79 0.79 0.7311 0
Sep 02 2022 0.741 -0.0098 -1.31% 0.79 0.79 0.7311 121,194
Your Recent History
NASDAQ
TOUR
Tuniu
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 12:33:55