Tuniu Corporation (TOUR)
1.09
-0.01 (-0.91%)
At close: Mar 28, 2025, 3:58 PM
1.11
1.77%
After-hours: Mar 28, 2025, 06:23 PM EDT
TOUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | -0.02 | -1.82% | 124,742 |
| Mar 27, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 0.03 | 2.80% | 246,059 |
| Mar 26, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 0.02 | 1.90% | 133,670 |
| Mar 25, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | -0.01 | -0.94% | 147,644 |
| Mar 24, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 0.02 | 1.92% | 177,645 |
| Mar 21, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | -0.02 | -1.89% | 156,615 |
| Mar 20, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | -0.02 | -1.85% | 138,800 |
| Mar 19, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | -0.01 | -0.92% | 144,316 |
| Mar 18, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 0.00 | 0.00% | 250,238 |
| Mar 17, 2025 | 1.08 | 1.14 | 1.08 | 1.09 | 0.01 | 0.93% | 730,400 |
| Mar 14, 2025 | 1.07 | 1.11 | 1.06 | 1.08 | -0.01 | -0.92% | 464,194 |
| Mar 13, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | -0.01 | -0.91% | 100,528 |
| Mar 12, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | -0.01 | -0.90% | 69,213 |
| Mar 11, 2025 | 1.06 | 1.12 | 1.06 | 1.11 | 0.05 | 4.72% | 242,527 |
| Mar 10, 2025 | 1.14 | 1.15 | 1.03 | 1.06 | -0.09 | -7.83% | 205,180 |
| Mar 7, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 0.03 | 2.68% | 216,809 |
| Mar 6, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 0.04 | 3.70% | 481,215 |
| Mar 5, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 0.05 | 4.85% | 509,600 |
| Mar 4, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 0.01 | 0.98% | 202,537 |
| Mar 3, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 0.01 | 0.99% | 141,244 |
| Feb 28, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 0.00 | 0.00% | 84,538 |
| Feb 27, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 0.01 | 1.00% | 160,121 |
| Feb 26, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | -0.02 | -1.96% | 245,600 |
| Feb 25, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 0.00 | 0.00% | 206,100 |
| Feb 24, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | -0.01 | -0.97% | 391,749 |
| Feb 21, 2025 | 1.07 | 1.09 | 1.03 | 1.03 | 0.01 | 0.98% | 473,300 |
| Feb 20, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | -0.01 | -0.97% | 152,200 |
| Feb 19, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 0.03 | 3.00% | 209,845 |
| Feb 18, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 0.01 | 1.01% | 224,729 |
| Feb 14, 2025 | 1.03 | 1.07 | 0.98 | 0.99 | -0.02 | -1.98% | 710,900 |
| Feb 13, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 0.02 | 2.02% | 142,722 |
| Feb 12, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.00 | 0.00% | 515,547 |
| Feb 11, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | -0.04 | -3.88% | 141,500 |
| Feb 10, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 0.02 | 1.98% | 176,700 |
| Feb 7, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 0.02 | 2.02% | 191,700 |
| Feb 6, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.00 | 0.00% | 67,200 |
| Feb 5, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.00 | 0.00% | 66,357 |
| Feb 4, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.00 | 0.00% | 158,523 |
| Feb 3, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.00 | 0.00% | 129,575 |
| Jan 31, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | -0.04 | -3.88% | 165,321 |
| Jan 30, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 0.03 | 3.00% | 98,406 |
| Jan 29, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | -0.04 | -3.85% | 33,700 |
| Jan 28, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 0.04 | 4.00% | 20,459 |
| Jan 27, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | -0.01 | -0.99% | 128,504 |
| Jan 24, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | -0.02 | -1.94% | 127,517 |
| Jan 23, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 0.02 | 1.98% | 83,200 |
| Jan 22, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 0.01 | 1.00% | 109,283 |
| Jan 21, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 0.00 | 0.00% | 146,500 |
| Jan 17, 2025 | 0.97 | 1.02 | 0.96 | 1.00 | 0.03 | 3.09% | 193,100 |
| Jan 16, 2025 | 0.96 | 0.98 | 0.93 | 0.97 | 0.01 | 1.04% | 40,200 |