ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,585.59
(
0.8%
)
US Tech 100
15,612.40
(
1.37%
)
Dow Jones
36,117.38
(
0.17%
)
Brent Oil
75.085
(
0.6%
)
Bitcoin
43,390.75
(
0.21%
)
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Tuniu Corporation (TOUR)

  7. Tuniu Corporation (TOUR) Historical

TOUR Tuniu Corporation

0.821
0.001 (0.12%)
Dec 07 2023 - Closed
Delayed by 15 minutes

TOUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2023 0.8214 0.0014 0.17% 0.842 0.842 0.82 179,184
Dec 06 2023 0.82 -0.054 -6.18% 0.875 0.8861 0.8199 269,042
Dec 05 2023 0.874 0.0217 2.55% 0.9163 0.9163 0.855 95,480
Dec 04 2023 0.8523 -0.0478 -5.31% 0.89 0.93 0.83 205,442
Dec 01 2023 0.9001 0.01 1.12% 0.90 0.91245 0.88 108,754
Nov 30 2023 0.8901 -0.0099 -1.1% 0.897 0.9272 0.8851 67,324
Nov 29 2023 0.90 0.005 0.56% 0.909 0.909 0.88 87,584
Nov 28 2023 0.895 -0.005 -0.56% 0.90 0.94 0.89 224,017
Nov 27 2023 0.90 0.01 1.12% 0.9001 0.9441 0.8927 168,632
Nov 24 2023 0.89 -0.12 -11.88% 0.99 1.04 0.88 386,955
Nov 22 2023 1.01 -0.06 -5.16% 1.06 1.06 0.92 161,931
Nov 21 2023 1.065 0.00 0.0% 1.14 1.1492 1.05 298,369
Nov 20 2023 1.065 0.05 4.93% 1.02 1.15 0.98 320,318
Nov 17 2023 1.015 0.04 3.78% 0.9504 1.035 0.9504 185,341
Nov 16 2023 0.978 0.028 2.95% 0.93 0.9799 0.93 31,744
Nov 15 2023 0.95 0.032 3.49% 0.95 0.98 0.88 134,318
Nov 14 2023 0.918 0.0565 6.56% 0.8908 0.92 0.86 91,749
Nov 13 2023 0.8615 0.0264 3.16% 0.8351 0.8697 0.8351 28,827
Nov 10 2023 0.8351 -0.0446 -5.07% 0.88 0.88 0.8251 64,438
Nov 09 2023 0.8797 0.00205 0.23% 0.9182 0.9182 0.8406 66,478
Nov 08 2023 0.87765 -0.02235 -2.48% 0.91 0.92 0.872 27,720
Nov 07 2023 0.90 -0.016 -1.75% 0.8818 0.9159 0.8232 72,941
Nov 06 2023 0.916 0.0758 9.02% 0.85 0.92 0.83 249,626
Nov 03 2023 0.8402 0.0302 3.73% 0.81 0.85 0.81 57,952
Nov 02 2023 0.81 -0.02 -2.41% 0.83 0.87 0.81 74,436
Nov 01 2023 0.83 -0.0477 -5.43% 0.85 0.877 0.82 20,689
Oct 31 2023 0.8777 0.0047 0.54% 0.89 0.9064 0.8451 25,071
Oct 30 2023 0.873 0.053 6.46% 0.8216 0.90 0.82 71,323
Oct 27 2023 0.82 0.003 0.37% 0.817 0.839 0.785 77,827
Oct 26 2023 0.817 0.0919 12.67% 0.75 0.817 0.7255 112,181
Oct 25 2023 0.7251 -0.1349 -15.69% 0.85 0.8986 0.725 425,387
Oct 24 2023 0.86 -0.02 -2.27% 0.88 0.9436 0.86 175,268
Oct 23 2023 0.88 -0.0065 -0.73% 0.90 0.90 0.8615 58,495
Oct 20 2023 0.8865 -0.0572 -6.06% 0.90 0.912 0.86 257,941
Oct 19 2023 0.9437 -0.0363 -3.7% 0.98 0.995 0.91 88,317
Oct 18 2023 0.98 -0.05 -4.85% 1.03 1.04 0.971 94,814
Oct 17 2023 1.03 -0.02 -1.9% 1.03 1.07 1.02 40,442
Oct 16 2023 1.05 0.00 0.0% 1.04 1.0766 1.01 40,188
Oct 13 2023 1.05 -0.03 -2.33% 1.06 1.08 1.03 24,805
Oct 12 2023 1.075 -0.01 -0.46% 1.11 1.11 1.02 53,326
Oct 11 2023 1.08 0.02 1.89% 1.06 1.11 1.02 61,694
Oct 10 2023 1.06 0.02 1.92% 1.05 1.0983 0.98 112,235
Oct 09 2023 1.04 -0.02 -1.89% 1.05 1.112 1.03 79,840
Oct 06 2023 1.06 -0.01 -0.93% 1.10 1.14 1.00 118,613
Oct 05 2023 1.07 -0.03 -2.73% 1.07 1.15 1.07 88,044
Oct 04 2023 1.10 0.00 0.0% 1.15 1.15 1.08 49,105
Oct 03 2023 1.10 -0.06 -5.17% 1.16 1.16 1.10 106,261
Oct 02 2023 1.16 -0.04 -3.33% 1.28 1.28 1.16 70,636
Sep 29 2023 1.20 0.01 0.84% 1.20 1.2286 1.20 134,567
Sep 28 2023 1.19 0.01 0.85% 1.16 1.222 1.16 129,459
Sep 27 2023 1.18 0.01 0.85% 1.16 1.24 1.16 116,573
Sep 26 2023 1.17 -0.01 -0.85% 1.19 1.235 1.17 190,223
Sep 25 2023 1.18 0.02 1.72% 1.14 1.19 1.14 34,505
Sep 22 2023 1.16 0.00 0.0% 1.15 1.23 1.15 81,822
Sep 21 2023 1.16 -0.01 -0.85% 1.19 1.19 1.16 34,893
Sep 20 2023 1.17 -0.03 -2.5% 1.19 1.27 1.15 86,070
Sep 19 2023 1.20 0.04 3.45% 1.15 1.22 1.13 45,602
Sep 18 2023 1.16 -0.01 -0.85% 1.15 1.19 1.13 85,727
Sep 15 2023 1.17 -0.05 -4.1% 1.26 1.26 1.14 247,764
Sep 14 2023 1.22 -0.02 -1.61% 1.23 1.30 1.21 86,530
Sep 13 2023 1.24 -0.01 -0.8% 1.24 1.30 1.22 41,737
Sep 12 2023 1.25 0.00 0.0% 1.25 1.29 1.23 66,614
Sep 11 2023 1.25 0.01 0.81% 1.24 1.303 1.24 105,869

Your Recent History

NASDAQ
TOUR
Tuniu
Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com