Tuniu Corporation (TOUR)
NASDAQ: TOUR · Real-Time Price · USD
4.650
+0.090 (1.97%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Tuniu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.65 | 4.84 | 4.65 | 4.65 | 4.65 | 1.97% | 13,170 |
| Jun 25, 2026 | 4.65 | 4.71 | 4.56 | 4.56 | 4.56 | -1.94% | 11,621 |
| Jun 24, 2026 | 4.62 | 4.90 | 4.62 | 4.65 | 4.65 | 0.65% | 4,592 |
| Jun 23, 2026 | 4.62 | 4.73 | 4.62 | 4.62 | 4.62 | - | 8,251 |
| Jun 22, 2026 | 4.79 | 4.81 | 4.61 | 4.62 | 4.62 | -5.52% | 21,674 |
| Jun 18, 2026 | 4.75 | 5.09 | 4.66 | 4.89 | 4.89 | 2.95% | 59,869 |
| Jun 17, 2026 | 4.66 | 5.00 | 4.66 | 4.75 | 4.75 | 2.15% | 4,584 |
| Jun 16, 2026 | 4.88 | 5.05 | 4.60 | 4.65 | 4.65 | -4.71% | 35,395 |
| Jun 15, 2026 | 4.87 | 4.92 | 4.76 | 4.88 | 4.88 | 7.02% | 23,528 |
| Jun 12, 2026 | 4.88 | 4.93 | 4.53 | 4.56 | 4.56 | -5.20% | 48,401 |
| Jun 11, 2026 | 5.11 | 5.11 | 4.81 | 4.81 | 4.81 | -5.69% | 34,199 |
| Jun 10, 2026 | 5.33 | 5.33 | 5.10 | 5.10 | 5.10 | -0.97% | 4,417 |
| Jun 9, 2026 | 5.44 | 5.44 | 5.11 | 5.15 | 5.15 | -2.83% | 15,530 |
| Jun 8, 2026 | 5.30 | 5.79 | 5.24 | 5.30 | 5.30 | - | 8,394 |
| Jun 5, 2026 | 5.80 | 5.80 | 5.29 | 5.30 | 5.30 | -5.53% | 20,630 |
| Jun 4, 2026 | 5.56 | 5.68 | 5.52 | 5.61 | 5.61 | 1.81% | 3,626 |
| Jun 3, 2026 | 5.59 | 5.59 | 5.45 | 5.51 | 5.51 | -2.30% | 24,827 |
| Jun 2, 2026 | 5.98 | 5.98 | 5.64 | 5.64 | 5.64 | -4.57% | 29,241 |
| Jun 1, 2026 | 5.91 | 5.97 | 5.88 | 5.91 | 5.91 | - | 4,925 |
| May 29, 2026 | 6.09 | 6.09 | 5.89 | 5.91 | 5.91 | -2.96% | 13,507 |
| May 28, 2026 | 6.11 | 6.15 | 6.00 | 6.09 | 6.09 | -0.33% | 13,731 |
| May 27, 2026 | 6.10 | 6.20 | 6.10 | 6.11 | 6.11 | -0.81% | 4,387 |
| May 26, 2026 | 6.20 | 6.30 | 6.10 | 6.16 | 6.16 | -0.65% | 7,881 |
| May 22, 2026 | 6.22 | 6.30 | 6.03 | 6.20 | 6.20 | -1.12% | 22,339 |
| May 21, 2026 | 6.10 | 6.50 | 6.00 | 6.27 | 6.27 | 2.62% | 21,682 |
| May 20, 2026 | 6.00 | 6.17 | 5.96 | 6.11 | 6.11 | 0.99% | 9,337 |
| May 19, 2026 | 6.05 | 6.09 | 5.96 | 6.05 | 6.05 | -1.47% | 2,307 |
| May 18, 2026 | 6.02 | 6.17 | 6.02 | 6.14 | 6.14 | -0.49% | 11,716 |
| May 15, 2026 | 6.09 | 6.21 | 6.09 | 6.17 | 6.17 | -1.12% | 13,505 |
| May 14, 2026 | 6.13 | 6.27 | 6.12 | 6.24 | 6.24 | 0.81% | 4,993 |
| May 13, 2026 | 5.93 | 6.27 | 5.93 | 6.19 | 6.19 | 4.21% | 13,430 |
| May 12, 2026 | 5.74 | 6.01 | 5.74 | 5.94 | 5.94 | 4.03% | 20,616 |
| May 11, 2026 | 6.03 | 6.09 | 5.71 | 5.71 | 5.71 | -5.62% | 22,271 |
| May 8, 2026 | 6.01 | 6.11 | 6.01 | 6.05 | 6.05 | -0.49% | 19,902 |
| May 7, 2026 | 6.06 | 6.37 | 6.06 | 6.08 | 6.08 | 0.66% | 18,595 |
| May 6, 2026 | 6.14 | 6.16 | 5.95 | 6.04 | 6.04 | -2.11% | 33,661 |
| May 5, 2026 | 6.29 | 6.35 | 6.17 | 6.17 | 6.17 | -2.22% | 7,167 |
| May 4, 2026 | 6.50 | 6.72 | 6.20 | 6.31 | 6.31 | 6.35% | 102,193 |
| May 1, 2026 | 7.39 | 7.79 | 7.11 | 7.11 | 5.93 | -3.53% | 99,132 |
| Apr 30, 2026 | 7.00 | 7.39 | 7.00 | 7.37 | 6.15 | 5.44% | 35,271 |
| Apr 29, 2026 | 6.93 | 7.09 | 6.89 | 6.99 | 5.83 | 0.87% | 26,133 |
| Apr 28, 2026 | 6.94 | 7.05 | 6.90 | 6.93 | 5.78 | -0.72% | 22,327 |
| Apr 27, 2026 | 7.07 | 7.09 | 6.88 | 6.98 | 5.82 | -0.43% | 25,330 |
| Apr 24, 2026 | 6.70 | 7.09 | 6.70 | 7.01 | 5.85 | 4.63% | 44,890 |
| Apr 23, 2026 | 6.15 | 7.12 | 6.15 | 6.70 | 5.59 | 11.67% | 120,508 |
| Apr 22, 2026 | 6.23 | 6.70 | 5.91 | 6.00 | 5.01 | -7.83% | 322,692 |
| Apr 21, 2026 | 6.89 | 7.20 | 6.50 | 6.51 | 5.43 | -5.65% | 23,576 |
| Apr 20, 2026 | 7.30 | 7.40 | 6.90 | 6.90 | 5.76 | -4.43% | 20,222 |
| Apr 17, 2026 | 7.40 | 7.49 | 7.20 | 7.22 | 6.02 | 1.18% | 11,499 |
| Apr 16, 2026 | 7.54 | 7.55 | 7.14 | 7.14 | 5.95 | -3.58% | 9,567 |
| Apr 15, 2026 | 7.30 | 7.60 | 7.16 | 7.40 | 6.18 | 1.56% | 8,859 |
| Apr 14, 2026 | 7.50 | 7.60 | 7.23 | 7.29 | 6.08 | -0.18% | 6,594 |
| Apr 13, 2026 | 7.40 | 7.75 | 7.28 | 7.30 | 6.09 | 2.18% | 14,430 |
| Apr 10, 2026 | 7.08 | 7.39 | 7.08 | 7.14 | 5.96 | 0.92% | 3,243 |
| Apr 9, 2026 | 7.21 | 7.37 | 7.07 | 7.08 | 5.91 | 0.40% | 3,917 |
| Apr 8, 2026 | 6.90 | 7.60 | 6.90 | 7.05 | 5.88 | 11.92% | 21,098 |
| Apr 7, 2026 | 7.25 | 7.80 | 6.30 | 6.30 | 5.26 | -13.58% | 12,045 |
| Apr 6, 2026 | 7.35 | 7.51 | 7.29 | 7.29 | 6.08 | -0.59% | 2,031 |
| Apr 2, 2026 | 7.91 | 7.91 | 7.33 | 7.33 | 6.12 | -3.83% | 17,718 |
| Apr 1, 2026 | 7.63 | 8.00 | 7.61 | 7.63 | 6.36 | -0.97% | 14,507 |
| Mar 31, 2026 | 7.74 | 8.12 | 7.61 | 7.70 | 6.43 | -1.28% | 18,056 |
| Mar 30, 2026 | 7.70 | 8.22 | 7.61 | 7.80 | 6.51 | 1.33% | 27,983 |
| Mar 27, 2026 | 7.58 | 7.83 | 7.43 | 7.70 | 6.42 | 3.66% | 10,791 |
| Mar 26, 2026 | 7.45 | 7.78 | 7.42 | 7.43 | 6.20 | -3.57% | 10,857 |
| Mar 25, 2026 | 7.40 | 7.90 | 7.38 | 7.70 | 6.43 | 7.56% | 18,057 |
| Mar 24, 2026 | 7.00 | 7.40 | 7.00 | 7.16 | 5.97 | 4.22% | 12,407 |
| Mar 23, 2026 | 7.20 | 7.30 | 6.80 | 6.87 | 5.73 | -5.24% | 18,483 |
| Mar 20, 2026 | 6.80 | 7.38 | 6.70 | 7.25 | 6.05 | 3.41% | 25,687 |
| Mar 19, 2026 | 7.00 | 7.30 | 7.00 | 7.01 | 5.85 | -0.58% | 4,381 |
| Mar 18, 2026 | 6.86 | 7.20 | 6.86 | 7.05 | 5.88 | 2.98% | 8,064 |
| Mar 17, 2026 | 6.70 | 7.14 | 6.70 | 6.85 | 5.71 | 5.35% | 11,878 |
| Mar 16, 2026 | 6.88 | 6.90 | 6.50 | 6.50 | 5.42 | -5.89% | 12,026 |
| Mar 13, 2026 | 7.02 | 7.10 | 6.85 | 6.91 | 5.76 | -0.60% | 4,770 |
| Mar 12, 2026 | 6.90 | 7.13 | 6.90 | 6.95 | 5.80 | -0.90% | 2,576 |
| Mar 11, 2026 | 6.90 | 7.60 | 6.90 | 7.01 | 5.85 | 1.62% | 6,668 |
| Mar 10, 2026 | 7.12 | 7.60 | 6.90 | 6.90 | 5.76 | -3.08% | 13,568 |
| Mar 9, 2026 | 7.50 | 7.55 | 7.10 | 7.12 | 5.94 | -6.33% | 8,069 |
| Mar 6, 2026 | 7.50 | 7.98 | 7.30 | 7.60 | 6.34 | 2.65% | 15,874 |
| Mar 5, 2026 | 7.28 | 8.00 | 7.05 | 7.40 | 6.18 | 8.88% | 58,833 |
| Mar 4, 2026 | 6.78 | 7.25 | 6.78 | 6.80 | 5.67 | 3.03% | 2,334 |
| Mar 3, 2026 | 6.78 | 7.09 | 6.50 | 6.60 | 5.51 | -1.14% | 5,241 |
| Mar 2, 2026 | 6.80 | 6.94 | 6.60 | 6.68 | 5.57 | -1.84% | 3,886 |
| Feb 27, 2026 | 6.80 | 6.94 | 6.75 | 6.80 | 5.68 | 6.27% | 2,784 |
| Feb 26, 2026 | 7.15 | 7.40 | 6.40 | 6.40 | 5.34 | -12.33% | 21,369 |
| Feb 25, 2026 | 7.20 | 7.70 | 7.20 | 7.30 | 6.09 | 1.14% | 15,104 |
| Feb 24, 2026 | 6.35 | 7.80 | 6.35 | 7.22 | 6.02 | 13.19% | 18,648 |
| Feb 23, 2026 | 6.20 | 6.79 | 6.20 | 6.38 | 5.32 | -3.86% | 2,589 |
| Feb 20, 2026 | 6.15 | 6.79 | 6.15 | 6.63 | 5.53 | 7.98% | 15,959 |
| Feb 19, 2026 | 5.71 | 6.39 | 5.65 | 6.14 | 5.13 | 7.64% | 33,343 |
| Feb 18, 2026 | 5.89 | 6.00 | 5.71 | 5.71 | 4.76 | -1.60% | 14,229 |
| Feb 17, 2026 | 6.28 | 6.40 | 5.80 | 5.80 | 4.84 | -6.26% | 16,442 |
| Feb 13, 2026 | 6.23 | 6.40 | 6.19 | 6.19 | 5.16 | -0.74% | 10,386 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.23 | 6.23 | 5.20 | -0.98% | 5,747 |
| Feb 11, 2026 | 6.22 | 6.45 | 6.22 | 6.30 | 5.25 | 0.99% | 3,704 |
| Feb 10, 2026 | 6.20 | 6.45 | 6.20 | 6.23 | 5.20 | -1.20% | 17,510 |
| Feb 9, 2026 | 6.28 | 6.50 | 6.28 | 6.31 | 5.26 | 1.33% | 6,989 |
| Feb 6, 2026 | 6.30 | 6.35 | 6.20 | 6.23 | 5.20 | 0.42% | 3,965 |
| Feb 5, 2026 | 6.30 | 6.58 | 6.20 | 6.20 | 5.17 | -3.14% | 9,875 |
| Feb 4, 2026 | 6.50 | 6.80 | 6.40 | 6.40 | 5.34 | -1.52% | 11,988 |
| Feb 3, 2026 | 6.62 | 6.70 | 6.50 | 6.50 | 5.42 | -1.66% | 6,990 |