TOUR - Tuniu Corporation

NasdaqGM - NasdaqGM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20202.25002.30002.25002.25002.250017,700
22 Jan 20202.28002.34402.26002.26002.260025,200
21 Jan 20202.39002.39002.25002.29002.290041,200
17 Jan 20202.46002.46002.40002.40002.400039,500
16 Jan 20202.39002.54002.39002.40002.4000187,400
15 Jan 20202.37002.42502.37002.40002.400025,100
14 Jan 20202.36002.41002.36002.38002.380015,700
13 Jan 20202.41002.42002.33002.39002.390055,000
10 Jan 20202.62502.62502.44002.44002.4400119,200
09 Jan 20202.53002.62002.51002.56002.560054,000
08 Jan 20202.38002.60002.37002.52002.520019,900
07 Jan 20202.53002.61002.53002.60002.600018,600
06 Jan 20202.37002.53002.37002.51002.51007,900
03 Jan 20202.36002.46102.31002.46002.4600103,000
02 Jan 20202.49002.54002.37002.39002.3900117,400
31 Dec 20192.47002.55002.36002.52002.520050,100
30 Dec 20192.32002.60002.30802.56002.560090,800
27 Dec 20192.32002.43002.32002.35002.350020,300
26 Dec 20192.28002.40002.21002.39002.390041,200
24 Dec 20192.33002.38002.32002.35002.350015,500
23 Dec 20192.23002.35002.21002.35002.350066,000
20 Dec 20192.27002.31002.22002.27002.270046,300
19 Dec 20192.30002.33002.22002.30002.300048,000
18 Dec 20192.26002.33002.24302.30002.3000157,200
17 Dec 20192.21002.29002.21002.29002.290028,800
16 Dec 20192.20002.25002.20002.21002.210017,800
13 Dec 20192.21002.30002.20502.21002.210052,500
12 Dec 20192.25002.40002.20002.21002.210091,200
11 Dec 20192.20002.28002.20002.27002.270031,700
10 Dec 20192.26002.26002.18002.23002.230076,100
09 Dec 20192.36002.39002.28002.28002.280015,000
06 Dec 20192.37002.47002.37002.39002.390023,000
05 Dec 20192.37002.45002.37002.39002.390019,900
04 Dec 20192.28002.46002.28002.40002.400054,600
03 Dec 20192.32002.41002.26002.28002.280048,700
02 Dec 20192.48002.50002.31202.41002.410061,800
29 Nov 20192.39002.72002.39002.53002.5300126,500
27 Nov 20192.38002.50002.31002.49002.490038,900
26 Nov 20192.52002.55002.30002.34002.3400622,500
25 Nov 20192.60002.64002.50002.55002.550054,100
22 Nov 20192.72002.72002.57002.57002.570040,800
21 Nov 20192.87002.91002.71002.76002.760059,100
20 Nov 20193.02003.02002.88002.90002.900034,700
19 Nov 20193.05003.06002.95003.01003.010045,800
18 Nov 20192.92003.00002.90002.96002.960067,800
15 Nov 20193.11003.16002.93002.95002.9500248,800
14 Nov 20193.12003.17003.06003.13003.1300114,700
13 Nov 20193.11003.22003.05003.13003.1300240,100
12 Nov 20193.11003.13003.06003.13003.130090,600
11 Nov 20193.13003.15003.06003.14003.140068,400
08 Nov 20193.13003.15002.99003.13003.1300125,300
07 Nov 20193.11003.16003.03003.12003.120011,400
06 Nov 20193.14003.15003.06003.12003.120023,300
05 Nov 20193.01003.17003.00003.14003.1400108,600
04 Nov 20193.00003.09002.98003.03003.0300123,000
01 Nov 20193.00003.06002.97003.01003.0100195,200
31 Oct 20193.06003.07002.87003.00003.0000198,800
30 Oct 20193.06003.09003.00003.05003.0500256,300
29 Oct 20193.04003.10003.04003.08003.08006,800
28 Oct 20193.06003.10003.01003.07003.070063,900
25 Oct 20192.97003.10002.97003.10003.100022,100
24 Oct 20193.05003.25003.05003.09003.0900273,800
23 Oct 20193.04003.12003.02003.07003.07006,600
22 Oct 20193.06003.08003.00003.07003.07009,300
21 Oct 20193.07003.15002.99003.14003.140012,200
18 Oct 20193.18003.18003.04003.09003.09009,800
17 Oct 20193.25003.30003.13003.23003.230010,800
16 Oct 20193.30003.30003.17003.30003.3000118,700
15 Oct 20193.16003.30003.13003.30003.3000109,800
14 Oct 20193.31503.35003.24003.32003.3200212,300
11 Oct 20193.30003.40003.22003.40003.400014,900
10 Oct 20193.13003.29003.11503.29003.290017,500
09 Oct 20193.18003.30002.87003.15503.1550122,600
08 Oct 20193.23003.30003.09003.18503.1850328,700
07 Oct 20193.14003.25003.14003.25003.25004,000
04 Oct 20193.10003.24003.10003.19503.19508,100
03 Oct 20193.04703.11003.00003.10003.10005,900
02 Oct 20192.94003.10002.91003.10003.10009,500
01 Oct 20192.94003.05002.91003.05003.050016,600
30 Sep 20192.94003.02002.92302.98002.980010,800
27 Sep 20193.06003.20702.98003.09003.09006,400
26 Sep 20193.12003.17002.71003.14003.140036,200
25 Sep 20193.23003.29003.07003.29003.290066,500
24 Sep 20193.30003.34003.17003.31003.310060,700
23 Sep 20193.30003.37003.24003.37003.370013,900
20 Sep 20193.39003.42003.30003.36003.360071,900
19 Sep 20193.37003.45003.37003.43003.430057,500
18 Sep 20193.31003.43003.31003.42003.420016,000
17 Sep 20193.32003.38003.32003.34003.34008,700
16 Sep 20193.37003.43003.32003.39003.390015,900
13 Sep 20193.31003.45003.31003.45003.450034,400
12 Sep 20193.27003.40003.27003.33003.330016,100
11 Sep 20193.25003.36003.01003.33003.330021,700
10 Sep 20193.20003.35003.06003.29003.290016,400
09 Sep 20193.15003.28003.15003.26003.260015,900
06 Sep 20193.17003.30003.11003.24003.240032,600
05 Sep 20193.07003.26003.07003.26003.260014,200
04 Sep 20193.12003.18003.07003.07003.07005,300
03 Sep 20193.04003.15002.98003.11003.110030,300
30 Aug 20193.17003.19003.10003.10003.100024,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...