TUHU Car Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.70	13.80	13.51	13.51	-	-	209,700
Apr 28, 2026	13.60	13.95	13.50	13.51	13.51	-0.66%	635,400
Apr 27, 2026	13.70	13.76	13.46	13.60	13.60	0.67%	1,047,900
Apr 24, 2026	13.63	13.76	13.48	13.51	13.51	-0.88%	775,400
Apr 23, 2026	14.30	14.30	13.48	13.63	13.63	-0.07%	506,600
Apr 22, 2026	13.66	13.83	13.52	13.64	13.64	-2.43%	692,800
Apr 21, 2026	13.60	13.99	13.52	13.98	13.98	3.02%	431,000
Apr 20, 2026	13.75	13.88	13.53	13.57	13.57	-0.59%	299,100
Apr 17, 2026	13.80	13.88	13.55	13.65	13.65	-1.23%	883,761
Apr 16, 2026	13.45	13.93	13.23	13.82	13.82	2.22%	1,040,856
Apr 15, 2026	13.13	13.52	13.11	13.52	13.52	3.05%	1,528,170
Apr 14, 2026	13.25	13.47	13.00	13.12	13.12	-0.98%	578,089
Apr 13, 2026	13.58	13.58	13.08	13.25	13.25	-0.45%	977,190
Apr 10, 2026	13.23	13.50	13.17	13.31	13.31	0.45%	1,780,076
Apr 9, 2026	13.52	13.52	13.16	13.25	13.25	-2.00%	1,274,287
Apr 8, 2026	13.04	13.65	13.04	13.52	13.52	3.76%	1,983,900
Apr 2, 2026	13.00	13.35	12.95	13.03	13.03	-1.29%	921,634
Apr 1, 2026	13.00	13.49	13.00	13.20	13.20	1.85%	1,240,971
Mar 31, 2026	13.25	13.50	12.91	12.96	12.96	-2.19%	3,338,000
Mar 30, 2026	13.18	13.26	12.91	13.25	13.25	-0.30%	3,921,200
Mar 27, 2026	13.00	13.38	12.84	13.29	13.29	3.59%	2,051,000
Mar 26, 2026	13.20	13.20	12.51	12.83	12.83	-2.43%	4,271,300
Mar 25, 2026	13.06	13.18	12.72	13.15	13.15	0.84%	2,977,300
Mar 24, 2026	12.37	13.12	12.12	13.04	13.04	7.95%	4,189,900
Mar 23, 2026	13.50	13.69	11.76	12.08	12.08	-11.50%	13,110,200
Mar 20, 2026	13.80	13.95	13.52	13.65	13.65	-0.66%	1,832,700
Mar 19, 2026	13.72	13.74	13.60	13.74	13.74	-0.79%	386,700
Mar 18, 2026	14.49	14.49	13.60	13.85	13.85	-0.50%	511,800
Mar 17, 2026	13.59	14.36	13.59	13.92	13.92	-1.63%	338,400
Mar 16, 2026	13.87	14.16	13.50	14.15	14.15	4.20%	982,500
Mar 13, 2026	13.83	13.92	13.58	13.58	13.58	-2.16%	430,000
Mar 12, 2026	13.72	13.88	13.57	13.88	13.88	1.17%	589,800
Mar 11, 2026	14.12	14.12	13.62	13.72	13.72	-0.87%	1,012,900
Mar 10, 2026	14.11	14.11	13.75	13.84	13.84	0.73%	584,500
Mar 9, 2026	14.05	14.05	13.40	13.74	13.74	-2.14%	1,373,400
Mar 6, 2026	13.51	14.04	13.51	14.04	14.04	3.92%	975,250
Mar 5, 2026	13.76	14.20	13.45	13.51	13.51	-2.53%	1,129,500
Mar 4, 2026	14.80	14.80	13.70	13.86	13.86	-0.43%	1,054,500
Mar 3, 2026	14.31	14.50	13.85	13.92	13.92	-2.73%	1,326,750
Mar 2, 2026	14.39	14.58	14.11	14.31	14.31	-0.56%	630,300
Feb 27, 2026	14.45	14.63	14.36	14.39	14.39	-0.42%	849,100
Feb 26, 2026	15.32	15.32	14.43	14.45	14.45	-3.99%	1,591,500
Feb 25, 2026	15.17	15.50	14.82	15.05	15.05	-0.20%	1,112,600
Feb 24, 2026	15.63	15.63	14.91	15.08	15.08	-3.33%	1,018,700
Feb 23, 2026	15.61	15.64	15.25	15.60	15.60	1.96%	444,400
Feb 20, 2026	15.36	15.45	14.88	15.30	15.30	-0.84%	774,500
Feb 16, 2026	15.72	15.77	15.07	15.43	15.43	-1.78%	248,100
Feb 13, 2026	15.90	15.90	15.67	15.71	15.71	-1.26%	454,100
Feb 12, 2026	15.92	15.99	15.68	15.91	15.91	-0.31%	490,000
Feb 11, 2026	16.39	16.13	15.79	15.96	15.96	0.19%	554,200
Feb 10, 2026	15.67	16.12	15.67	15.93	15.93	0.82%	767,378
Feb 9, 2026	15.87	15.87	15.60	15.80	15.80	1.15%	518,600
Feb 6, 2026	15.60	15.68	15.33	15.62	15.62	-0.51%	529,100
Feb 5, 2026	15.79	15.79	15.56	15.70	15.70	-0.32%	1,114,300
Feb 4, 2026	15.80	15.83	15.50	15.75	15.75	-0.32%	596,100
Feb 3, 2026	15.60	16.00	15.41	15.80	15.80	1.80%	1,242,600
Feb 2, 2026	15.80	15.80	15.28	15.52	15.52	-0.32%	1,307,496
Jan 30, 2026	15.80	15.91	15.45	15.57	15.57	-1.46%	1,167,900
Jan 29, 2026	15.80	15.91	15.58	15.80	15.80	0.45%	796,482
Jan 28, 2026	15.91	16.05	15.60	15.73	15.73	-1.07%	1,594,900
Jan 27, 2026	15.72	16.00	15.51	15.90	15.90	1.66%	405,200
Jan 26, 2026	15.51	15.68	15.46	15.64	15.64	0.26%	949,382
Jan 23, 2026	15.86	15.86	15.50	15.60	15.60	-0.19%	850,900
Jan 22, 2026	15.94	16.04	15.56	15.63	15.63	-1.57%	853,500
Jan 21, 2026	15.90	15.91	15.65	15.88	15.88	-0.13%	625,300
Jan 20, 2026	16.04	16.04	15.62	15.90	15.90	0.57%	485,800
Jan 19, 2026	16.11	16.11	15.80	15.81	15.81	-1.80%	623,400
Jan 16, 2026	16.74	16.74	15.72	16.10	16.10	0.81%	831,311
Jan 15, 2026	15.79	16.01	15.56	15.97	15.97	1.59%	810,400
Jan 14, 2026	16.20	16.20	15.52	15.72	15.72	-2.36%	2,817,000
Jan 13, 2026	16.15	16.33	15.84	16.10	16.10	-0.31%	1,061,781
Jan 12, 2026	15.92	16.18	15.85	16.15	16.15	1.51%	995,900
Jan 9, 2026	15.89	16.05	15.66	15.91	15.91	0.13%	912,900
Jan 8, 2026	16.13	16.20	15.72	15.89	15.89	-1.37%	1,157,200
Jan 7, 2026	16.20	16.26	15.97	16.11	16.11	-1.41%	1,364,310
Jan 6, 2026	16.26	16.44	16.08	16.34	16.34	1.18%	1,446,900
Jan 5, 2026	16.05	16.33	15.82	16.15	16.15	0.62%	847,310
Jan 2, 2026	16.26	16.26	15.87	16.05	16.05	-0.56%	298,300
Dec 31, 2025	15.80	16.25	15.58	16.14	16.14	2.93%	973,551
Dec 30, 2025	15.84	15.84	15.52	15.68	15.68	-0.63%	2,179,949
Dec 29, 2025	16.10	16.10	15.71	15.78	15.78	-2.17%	1,442,379
Dec 24, 2025	16.22	16.25	15.99	16.13	16.13	-0.37%	1,057,645
Dec 23, 2025	16.41	16.41	16.10	16.19	16.19	-0.86%	647,856
Dec 22, 2025	17.92	17.92	15.97	16.33	16.33	2.25%	1,555,927
Dec 19, 2025	16.03	16.08	15.90	15.97	15.97	0.19%	1,138,904
Dec 18, 2025	15.60	16.18	15.60	15.94	15.94	0.89%	763,043
Dec 17, 2025	15.80	15.81	15.50	15.80	15.80	0.70%	900,327
Dec 16, 2025	15.86	15.90	15.60	15.69	15.69	-1.32%	896,771
Dec 15, 2025	15.83	16.06	15.61	15.90	15.90	0.19%	1,109,671
Dec 12, 2025	16.14	16.21	15.76	15.87	15.87	-1.55%	2,035,357
Dec 11, 2025	16.42	16.42	16.00	16.12	16.12	-1.23%	305,500
Dec 10, 2025	16.34	16.39	15.85	16.32	16.32	0.87%	2,816,900
Dec 9, 2025	16.55	16.55	16.02	16.18	16.18	-2.12%	854,900
Dec 8, 2025	16.80	16.80	16.25	16.53	16.53	1.85%	476,718
Dec 5, 2025	16.50	16.58	16.01	16.23	16.23	-0.12%	1,364,200
Dec 4, 2025	16.60	16.60	16.09	16.25	16.25	-1.52%	595,420
Dec 3, 2025	17.00	17.00	16.39	16.50	16.50	-2.71%	1,439,000
Dec 2, 2025	17.07	17.09	16.80	16.96	16.96	-0.59%	1,136,900
Dec 1, 2025	17.09	17.44	16.87	17.06	17.06	-0.99%	874,200
Nov 28, 2025	17.00	17.25	16.80	17.23	17.23	1.35%	4,912,100