Skip to main content
Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
0.742
-0.025 (-3.21%)
At close: Dec 5, 2025, 4:00 PM EST
0.745
+0.003 (0.34%)
After-hours: Dec 5, 2025, 5:41 PM EST

Tuniu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.800.800.720.740.74-3.21%196,369
Dec 4, 20250.760.770.750.770.773.15%127,492
Dec 3, 20250.740.750.720.740.742.52%43,409
Dec 2, 20250.720.770.710.730.73-0.68%144,531
Dec 1, 20250.730.770.730.730.73-112,005
Nov 28, 20250.750.760.720.730.73-1.64%107,751
Nov 26, 20250.710.770.710.740.744.83%83,948
Nov 25, 20250.750.750.700.710.71-2.03%148,605
Nov 24, 20250.720.780.720.720.72-1.94%107,189
Nov 21, 20250.730.760.710.740.740.26%92,955
Nov 20, 20250.750.760.740.740.74-2.00%100,815
Nov 19, 20250.790.790.740.750.75-0.27%121,764
Nov 18, 20250.750.780.750.750.750.28%36,533
Nov 17, 20250.750.790.750.750.75-141,198
Nov 14, 20250.800.800.750.750.75-3.85%218,477
Nov 13, 20250.810.820.770.780.78-1.27%87,995
Nov 12, 20250.800.820.780.790.79-1.86%128,539
Nov 11, 20250.810.830.790.810.811.73%104,655
Nov 10, 20250.830.850.790.790.79-2.10%101,000
Nov 7, 20250.800.860.800.810.810.94%99,639
Nov 6, 20250.820.820.800.800.80-6.88%80,274
Nov 5, 20250.810.860.810.860.867.26%150,391
Nov 4, 20250.830.860.790.800.80-6.28%200,727
Nov 3, 20250.860.870.840.860.861.51%141,893
Oct 31, 20250.840.870.840.840.84-1.66%123,593
Oct 30, 20250.850.860.850.860.86-0.33%141,913
Oct 29, 20250.840.870.840.860.863.97%134,989
Oct 28, 20250.850.860.830.830.83-2.90%104,796
Oct 27, 20250.850.860.850.850.851.03%120,743
Oct 24, 20250.830.850.820.840.841.57%73,892
Oct 23, 20250.820.840.820.830.83-1.74%69,389
Oct 22, 20250.840.850.840.840.84-0.20%29,019
Oct 21, 20250.810.860.810.850.85-0.06%70,284
Oct 20, 20250.840.860.840.850.85-0.25%155,989
Oct 17, 20250.820.850.820.850.851.65%130,703
Oct 16, 20250.820.850.820.840.842.77%189,444
Oct 15, 20250.870.890.790.810.81-2.80%597,281
Oct 14, 20250.830.870.810.840.84-0.58%383,468
Oct 13, 20250.870.890.840.840.840.12%258,659
Oct 10, 20250.930.940.830.840.84-9.63%652,753
Oct 9, 20250.930.940.920.930.93-0.51%146,995
Oct 8, 20250.910.950.910.930.932.05%102,450
Oct 7, 20250.930.950.910.920.92-2.23%191,706
Oct 6, 20250.900.950.900.940.94-1.96%246,608
Oct 3, 20250.950.970.950.960.960.22%228,386
Oct 2, 20250.970.970.950.950.95-0.13%204,469
Oct 1, 20250.970.970.940.950.950.20%209,081
Sep 30, 20250.960.980.950.950.950.01%262,180
Sep 29, 20250.920.980.920.950.954.44%602,317
Sep 26, 20250.930.940.910.910.91-2.35%215,231
Sep 25, 20250.910.940.910.930.932.01%188,428
Sep 24, 20250.910.940.910.920.92-0.28%149,388
Sep 23, 20250.940.950.900.920.92-2.15%293,099
Sep 22, 20250.910.940.890.940.943.07%176,026
Sep 19, 20250.930.940.910.910.91-3.19%216,500
Sep 18, 20250.940.950.930.940.940.01%306,878
Sep 17, 20250.950.950.900.940.94-0.47%330,140
Sep 16, 20250.940.950.930.940.941.69%188,596
Sep 15, 20250.920.940.920.930.93-1.15%200,283
Sep 12, 20250.930.940.910.940.942.12%121,976
Sep 11, 20250.950.950.900.920.92-2.49%281,165
Sep 10, 20250.900.960.900.940.943.68%686,272
Sep 9, 20250.910.930.880.910.911.00%556,815
Sep 8, 20250.900.930.890.900.902.56%383,192
Sep 5, 20250.890.900.860.880.88-1.80%180,698
Sep 4, 20250.910.910.880.890.89-0.64%134,810
Sep 3, 20250.910.930.880.900.90-0.23%253,541
Sep 2, 20250.870.930.850.900.903.74%521,305
Aug 29, 20250.850.880.850.870.872.11%262,917
Aug 28, 20250.850.870.830.850.850.05%260,363
Aug 27, 20250.830.860.830.850.850.19%44,213
Aug 26, 20250.870.870.820.850.85-2.33%196,959
Aug 25, 20250.890.890.850.870.87-1.45%325,440
Aug 22, 20250.850.890.850.880.884.63%587,934
Aug 21, 20250.770.840.770.840.8410.24%243,914
Aug 20, 20250.800.800.760.770.77-4.38%461,694
Aug 19, 20250.810.840.790.800.80-1.00%236,933
Aug 18, 20250.850.850.800.810.811.10%233,628
Aug 15, 20250.850.850.760.800.80-1.23%537,886
Aug 14, 20250.830.830.810.810.81-2.89%79,487
Aug 13, 20250.790.850.790.830.837.92%332,186
Aug 12, 20250.780.800.770.770.770.89%219,906
Aug 11, 20250.760.780.760.770.771.30%64,079
Aug 8, 20250.780.800.750.760.76-3.00%197,934
Aug 7, 20250.790.790.770.780.78-0.51%150,807
Aug 6, 20250.780.800.770.780.781.71%51,758
Aug 5, 20250.800.820.770.770.77-1.51%217,536
Aug 4, 20250.790.790.780.780.780.81%61,252
Aug 1, 20250.790.790.770.780.78-0.22%146,694
Jul 31, 20250.810.820.780.780.78-2.27%256,440
Jul 30, 20250.830.830.790.800.80-4.16%289,669
Jul 29, 20250.860.860.820.830.83-2.32%148,076
Jul 28, 20250.860.860.850.850.85-0.71%140,989
Jul 25, 20250.870.880.860.860.86-2.16%79,105
Jul 24, 20250.870.890.870.880.880.77%84,211
Jul 23, 20250.900.910.850.870.87-2.31%414,019
Jul 22, 20250.860.890.860.890.891.95%147,216
Jul 21, 20250.850.880.850.870.872.79%191,245
Jul 18, 20250.880.880.840.850.85-2.52%311,113
Jul 17, 20250.870.890.870.870.870.65%343,729