Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
6.93
-0.05 (-0.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Tuniu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.94 | 7.05 | 6.90 | 6.93 | 6.93 | -0.72% | 22,327 |
| Apr 27, 2026 | 7.07 | 7.09 | 6.88 | 6.98 | 6.98 | -0.43% | 25,321 |
| Apr 24, 2026 | 6.70 | 7.09 | 6.70 | 7.01 | 7.01 | 4.63% | 44,889 |
| Apr 23, 2026 | 6.15 | 7.12 | 6.15 | 6.70 | 6.70 | 11.67% | 118,773 |
| Apr 22, 2026 | 6.23 | 6.70 | 5.91 | 6.00 | 6.00 | -7.83% | 322,415 |
| Apr 21, 2026 | 6.89 | 7.20 | 6.50 | 6.51 | 6.51 | -5.65% | 23,566 |
| Apr 20, 2026 | 7.30 | 7.40 | 6.90 | 6.90 | 6.90 | -4.43% | 20,222 |
| Apr 17, 2026 | 7.40 | 7.49 | 7.20 | 7.22 | 7.22 | 1.18% | 11,499 |
| Apr 16, 2026 | 7.54 | 7.55 | 7.14 | 7.14 | 7.14 | -3.58% | 9,567 |
| Apr 15, 2026 | 7.30 | 7.60 | 7.16 | 7.40 | 7.40 | 1.56% | 8,859 |
| Apr 14, 2026 | 7.50 | 7.60 | 7.23 | 7.29 | 7.29 | -0.18% | 6,594 |
| Apr 13, 2026 | 7.40 | 7.75 | 7.28 | 7.30 | 7.30 | 2.18% | 14,430 |
| Apr 10, 2026 | 7.08 | 7.39 | 7.08 | 7.14 | 7.14 | 0.92% | 3,243 |
| Apr 9, 2026 | 7.21 | 7.37 | 7.07 | 7.08 | 7.08 | 0.40% | 3,917 |
| Apr 8, 2026 | 6.90 | 7.60 | 6.90 | 7.05 | 7.05 | 11.92% | 21,098 |
| Apr 7, 2026 | 7.25 | 7.80 | 6.30 | 6.30 | 6.30 | -13.58% | 12,045 |
| Apr 6, 2026 | 7.35 | 7.51 | 7.29 | 7.29 | 7.29 | -0.59% | 2,031 |
| Apr 2, 2026 | 7.91 | 7.91 | 7.33 | 7.33 | 7.33 | -3.83% | 17,718 |
| Apr 1, 2026 | 7.63 | 8.00 | 7.61 | 7.63 | 7.63 | -0.97% | 14,507 |
| Mar 31, 2026 | 7.74 | 8.12 | 7.61 | 7.70 | 7.70 | -1.28% | 18,056 |
| Mar 30, 2026 | 7.70 | 8.22 | 7.61 | 7.80 | 7.80 | 1.33% | 27,983 |
| Mar 27, 2026 | 7.58 | 7.83 | 7.43 | 7.70 | 7.70 | 3.66% | 10,791 |
| Mar 26, 2026 | 7.45 | 7.78 | 7.42 | 7.43 | 7.43 | -3.57% | 10,857 |
| Mar 25, 2026 | 7.40 | 7.90 | 7.38 | 7.70 | 7.70 | 7.56% | 18,057 |
| Mar 24, 2026 | 7.00 | 7.40 | 7.00 | 7.16 | 7.16 | 4.22% | 12,407 |
| Mar 23, 2026 | 7.20 | 7.30 | 6.80 | 6.87 | 6.87 | -5.24% | 18,483 |
| Mar 20, 2026 | 6.80 | 7.38 | 6.70 | 7.25 | 7.25 | 3.41% | 25,687 |
| Mar 19, 2026 | 7.00 | 7.30 | 7.00 | 7.01 | 7.01 | -0.58% | 4,381 |
| Mar 18, 2026 | 6.86 | 7.20 | 6.86 | 7.05 | 7.05 | 2.98% | 8,064 |
| Mar 17, 2026 | 6.70 | 7.14 | 6.70 | 6.85 | 6.85 | 5.35% | 11,878 |
| Mar 16, 2026 | 6.88 | 6.90 | 6.50 | 6.50 | 6.50 | -5.89% | 12,026 |
| Mar 13, 2026 | 7.02 | 7.10 | 6.85 | 6.91 | 6.91 | -0.60% | 4,770 |
| Mar 12, 2026 | 6.90 | 7.13 | 6.90 | 6.95 | 6.95 | -0.90% | 2,576 |
| Mar 11, 2026 | 6.90 | 7.60 | 6.90 | 7.01 | 7.01 | 1.62% | 6,668 |
| Mar 10, 2026 | 7.12 | 7.60 | 6.90 | 6.90 | 6.90 | -3.08% | 13,568 |
| Mar 9, 2026 | 7.50 | 7.55 | 7.10 | 7.12 | 7.12 | -6.33% | 8,069 |
| Mar 6, 2026 | 7.50 | 7.98 | 7.30 | 7.60 | 7.60 | 2.65% | 15,874 |
| Mar 5, 2026 | 7.28 | 8.00 | 7.05 | 7.40 | 7.40 | 8.88% | 58,833 |
| Mar 4, 2026 | 6.78 | 7.25 | 6.78 | 6.80 | 6.80 | 3.03% | 2,334 |
| Mar 3, 2026 | 6.78 | 7.09 | 6.50 | 6.60 | 6.60 | -1.14% | 5,241 |
| Mar 2, 2026 | 6.80 | 6.94 | 6.60 | 6.68 | 6.68 | -1.84% | 3,886 |
| Feb 27, 2026 | 6.80 | 6.94 | 6.75 | 6.80 | 6.80 | 6.27% | 2,784 |
| Feb 26, 2026 | 7.15 | 7.40 | 6.40 | 6.40 | 6.40 | -12.33% | 21,369 |
| Feb 25, 2026 | 7.20 | 7.70 | 7.20 | 7.30 | 7.30 | 1.14% | 15,104 |
| Feb 24, 2026 | 6.35 | 7.80 | 6.35 | 7.22 | 7.22 | 13.19% | 18,648 |
| Feb 23, 2026 | 6.20 | 6.79 | 6.20 | 6.38 | 6.38 | -3.86% | 2,589 |
| Feb 20, 2026 | 6.15 | 6.79 | 6.15 | 6.63 | 6.63 | 7.98% | 15,959 |
| Feb 19, 2026 | 5.71 | 6.39 | 5.65 | 6.14 | 6.14 | 7.64% | 33,343 |
| Feb 18, 2026 | 5.89 | 6.00 | 5.71 | 5.71 | 5.71 | -1.60% | 14,229 |
| Feb 17, 2026 | 6.28 | 6.40 | 5.80 | 5.80 | 5.80 | -6.26% | 16,442 |
| Feb 13, 2026 | 6.23 | 6.40 | 6.19 | 6.19 | 6.19 | -0.74% | 10,386 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.23 | 6.23 | 6.23 | -0.98% | 5,747 |
| Feb 11, 2026 | 6.22 | 6.45 | 6.22 | 6.30 | 6.30 | 0.99% | 3,704 |
| Feb 10, 2026 | 6.20 | 6.45 | 6.20 | 6.23 | 6.23 | -1.20% | 17,510 |
| Feb 9, 2026 | 6.28 | 6.50 | 6.28 | 6.31 | 6.31 | 1.33% | 6,989 |
| Feb 6, 2026 | 6.30 | 6.35 | 6.20 | 6.23 | 6.23 | 0.42% | 3,965 |
| Feb 5, 2026 | 6.30 | 6.58 | 6.20 | 6.20 | 6.20 | -3.14% | 9,875 |
| Feb 4, 2026 | 6.50 | 6.80 | 6.40 | 6.40 | 6.40 | -1.52% | 11,988 |
| Feb 3, 2026 | 6.62 | 6.70 | 6.50 | 6.50 | 6.50 | -1.66% | 6,990 |
| Feb 2, 2026 | 6.50 | 6.65 | 6.50 | 6.61 | 6.61 | -0.94% | 10,728 |
| Jan 30, 2026 | 6.70 | 6.78 | 6.67 | 6.67 | 6.67 | 0.80% | 9,564 |
| Jan 29, 2026 | 6.61 | 6.71 | 6.61 | 6.62 | 6.62 | -1.19% | 6,037 |
| Jan 28, 2026 | 6.75 | 6.84 | 6.70 | 6.70 | 6.70 | - | 17,108 |
| Jan 27, 2026 | 6.61 | 6.85 | 6.60 | 6.70 | 6.70 | 1.50% | 5,636 |
| Jan 26, 2026 | 6.88 | 6.90 | 6.60 | 6.60 | 6.60 | -4.33% | 20,025 |
| Jan 23, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1.40% | 5,024 |
| Jan 22, 2026 | 6.93 | 6.93 | 6.80 | 6.81 | 6.81 | -0.18% | 2,820 |
| Jan 21, 2026 | 6.70 | 7.08 | 6.70 | 6.82 | 6.82 | 1.75% | 4,771 |
| Jan 20, 2026 | 6.70 | 6.89 | 6.70 | 6.70 | 6.70 | - | 6,974 |
| Jan 16, 2026 | 6.80 | 7.00 | 6.70 | 6.70 | 6.70 | -0.28% | 7,240 |
| Jan 15, 2026 | 6.70 | 7.20 | 6.70 | 6.72 | 6.72 | 0.28% | 16,188 |
| Jan 14, 2026 | 6.80 | 7.15 | 6.70 | 6.70 | 6.70 | - | 13,654 |
| Jan 13, 2026 | 6.95 | 7.27 | 6.70 | 6.70 | 6.70 | -4.29% | 6,206 |
| Jan 12, 2026 | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | - | 7,825 |
| Jan 9, 2026 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | -1.42% | 10,427 |
| Jan 8, 2026 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 1.44% | 4,304 |
| Jan 7, 2026 | 7.10 | 7.29 | 7.00 | 7.00 | 7.00 | -2.78% | 8,327 |
| Jan 6, 2026 | 7.14 | 7.43 | 7.09 | 7.20 | 7.20 | 0.83% | 6,375 |
| Jan 5, 2026 | 7.10 | 7.24 | 7.02 | 7.14 | 7.14 | 0.56% | 12,458 |
| Jan 2, 2026 | 6.60 | 7.23 | 6.60 | 7.10 | 7.10 | 14.53% | 25,692 |
| Dec 31, 2025 | 7.11 | 7.60 | 6.20 | 6.20 | 6.20 | -14.34% | 82,743 |
| Dec 30, 2025 | 7.25 | 7.50 | 7.22 | 7.24 | 7.24 | -0.17% | 8,262 |
| Dec 29, 2025 | 7.17 | 7.40 | 7.17 | 7.25 | 7.25 | - | 8,404 |
| Dec 26, 2025 | 7.04 | 7.49 | 7.04 | 7.25 | 7.25 | 0.68% | 7,280 |
| Dec 24, 2025 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 2.87% | 11,813 |
| Dec 23, 2025 | 6.81 | 7.18 | 6.80 | 7.00 | 7.00 | 0.70% | 13,819 |
| Dec 22, 2025 | 6.80 | 7.14 | 6.80 | 6.95 | 6.95 | 2.34% | 13,089 |
| Dec 19, 2025 | 6.90 | 7.20 | 6.79 | 6.79 | 6.79 | 1.68% | 22,484 |
| Dec 18, 2025 | 6.62 | 7.08 | 6.62 | 6.68 | 6.68 | 1.01% | 22,616 |
| Dec 17, 2025 | 6.91 | 7.23 | 6.51 | 6.61 | 6.61 | -5.14% | 58,770 |
| Dec 16, 2025 | 7.15 | 7.39 | 6.94 | 6.97 | 6.97 | -2.64% | 19,001 |
| Dec 15, 2025 | 7.10 | 7.30 | 7.00 | 7.16 | 7.16 | 0.15% | 12,998 |
| Dec 12, 2025 | 7.20 | 7.20 | 7.01 | 7.15 | 7.15 | 1.33% | 17,711 |
| Dec 11, 2025 | 7.40 | 7.40 | 6.90 | 7.06 | 7.06 | -4.22% | 45,038 |
| Dec 10, 2025 | 7.40 | 7.50 | 7.19 | 7.37 | 7.37 | -0.50% | 36,060 |
| Dec 9, 2025 | 7.50 | 7.80 | 7.30 | 7.40 | 7.40 | -1.33% | 18,553 |
| Dec 8, 2025 | 7.25 | 7.88 | 7.20 | 7.50 | 7.50 | 1.10% | 26,789 |
| Dec 5, 2025 | 8.00 | 8.00 | 7.22 | 7.42 | 7.42 | -3.21% | 333,072 |
| Dec 4, 2025 | 7.59 | 7.67 | 7.49 | 7.67 | 7.67 | 3.15% | 15,284 |
| Dec 3, 2025 | 7.40 | 7.50 | 7.20 | 7.43 | 7.43 | 2.52% | 4,340 |