NASDAQ : TOUR
Tuniu Corporation — Price history
Consumer Discretionary · Travel Services · China
Last price 4.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 51.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tuniu Corporation (TOUR) closed at 4.735 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.715 | 4.715 | 4.68 | 4.735 | 477 | +0.53% |
| 2026-10-30 | 4.709 | 4.73 | 4.7 | 4.71 | 2,763 | +0.21% |
| 2026-10-29 | 4.7 | 4.72 | 4.7 | 4.7 | 1,188 | -1.05% |
| 2026-10-28 | 4.71 | 4.75 | 4.7 | 4.75 | 6,132 | +1.28% |
| 2026-10-27 | 4.705 | 4.705 | 4.69 | 4.69 | 4,781 | +0.21% |
| 2026-10-26 | 4.709 | 4.72 | 4.61 | 4.68 | 6,976 | -2.30% |
| 2026-10-23 | 4.737 | 4.8 | 4.737 | 4.79 | 5,656 | -0.83% |
| 2026-10-22 | 4.829 | 4.89 | 4.622 | 4.83 | 3,939 | -0.41% |
| 2026-10-21 | 4.838 | 4.92 | 4.838 | 4.85 | 1,650 | -0.82% |
| 2026-10-20 | 4.82 | 4.89 | 4.82 | 4.89 | 4,120 | +1.45% |
| 2026-10-19 | 4.91 | 5 | 4.79 | 4.82 | 7,182 | -3.50% |
| 2026-10-16 | 4.91 | 5 | 4.9 | 4.995 | 14,205 | +0.81% |
| 2026-10-15 | 4.955 | 4.955 | 4.955 | 4.955 | 394 | +0.10% |
| 2026-10-14 | 4.95 | 4.966 | 4.95 | 4.95 | 1,784 | -0.40% |
| 2026-10-13 | 4.97 | 4.97 | 4.97 | 4.97 | 525 | -0.40% |
| 2026-10-12 | 4.95 | 4.99 | 4.94 | 4.99 | 8,452 | +0.81% |
| 2026-10-09 | 4.95 | 4.95 | 4.95 | 4.95 | 997 | -0.60% |
| 2026-10-08 | 4.98 | 4.98 | 4.96 | 4.98 | 1,368 | -2.73% |
| 2026-10-07 | 4.95 | 5.12 | 4.9 | 5.12 | 17,129 | +2.20% |
| 2026-10-06 | 4.957 | 5.01 | 4.93 | 5.01 | 4,538 | +1.62% |
| 2026-10-05 | 5.02 | 5.068 | 4.93 | 4.93 | 6,860 | -0.76% |
| 2026-10-02 | 5.12 | 5.12 | 4.968 | 4.968 | 2,532 | -0.24% |
| 2026-10-01 | 4.98 | 5.05 | 4.94 | 4.98 | 7,457 | +0.40% |
| 2026-09-30 | 5.05 | 5.07 | 4.96 | 4.96 | 3,543 | -1.20% |
| 2026-09-29 | 5.1 | 5.1 | 4.99 | 5.02 | 2,582 | -3.09% |
| 2026-09-28 | 5.02 | 5.2 | 5.02 | 5.18 | 2,140 | +1.97% |
| 2026-09-25 | 5.05 | 5.12 | 5.05 | 5.08 | 808 | +0.40% |
| 2026-09-24 | 4.99 | 5.06 | 4.99 | 5.06 | 1,906 | -0.10% |
| 2026-09-23 | 5.19 | 5.19 | 5.065 | 5.065 | 1,977 | -3.52% |
| 2026-09-22 | 5.03 | 5.29 | 5.03 | 5.25 | 4,877 | -0.94% |
| 2026-09-21 | 5.12 | 5.3 | 4.99 | 5.3 | 10,537 | +4.74% |
| 2026-09-18 | 5.03 | 5.06 | 5.03 | 5.06 | 637 | +1.40% |
| 2026-09-17 | 5.03 | 5.03 | 4.99 | 4.99 | 2,370 | -0.20% |
| 2026-09-16 | 5.065 | 5.065 | 5 | 5 | 696 | -0.99% |
| 2026-09-15 | 5.12 | 5.12 | 5.05 | 5.05 | 3,258 | -0.59% |
| 2026-09-14 | 5.12 | 5.16 | 5.08 | 5.08 | 5,538 | -0.59% |
| 2026-09-11 | 5.11 | 5.11 | 5.11 | 5.11 | 543 | +0.00% |
| 2026-09-10 | 5.13 | 5.3 | 5.11 | 5.11 | 12,263 | -0.87% |
| 2026-09-09 | 5.11 | 5.22 | 5.11 | 5.155 | 7,118 | -0.67% |
| 2026-09-08 | 5.12 | 5.26 | 5.12 | 5.19 | 4,999 | +2.98% |
| 2026-09-04 | 5.08 | 5.22 | 5.03 | 5.04 | 14,230 | -3.08% |
| 2026-09-03 | 5 | 5.3 | 4.99 | 5.2 | 17,860 | +5.16% |
| 2026-09-02 | 4.943 | 5 | 4.94 | 4.945 | 5,819 | -0.10% |
| 2026-09-01 | 4.92 | 5.03 | 4.91 | 4.95 | 6,491 | +2.48% |
| 2026-08-31 | 4.96 | 4.996 | 4.83 | 4.83 | 3,710 | -3.01% |
| 2026-08-28 | 4.8 | 5.01 | 4.795 | 4.98 | 9,002 | +5.06% |
| 2026-08-27 | 4.72 | 4.82 | 4.71 | 4.74 | 9,048 | -1.66% |
| 2026-08-26 | 4.83 | 4.86 | 4.79 | 4.82 | 5,531 | -0.41% |
| 2026-08-25 | 4.9 | 4.9 | 4.81 | 4.84 | 11,076 | -2.42% |
| 2026-08-24 | 4.986 | 4.986 | 4.92 | 4.96 | 14,926 | +1.22% |
| 2026-08-21 | 4.87 | 4.955 | 4.87 | 4.9 | 2,450 | +0.62% |
| 2026-08-20 | 4.97 | 4.97 | 4.87 | 4.87 | 8,577 | -1.62% |
| 2026-08-19 | 4.94 | 4.99 | 4.91 | 4.95 | 4,392 | +1.02% |
| 2026-08-18 | 4.995 | 4.995 | 4.9 | 4.9 | 3,390 | +0.41% |
| 2026-08-17 | 4.89 | 5 | 4.88 | 4.88 | 13,379 | -0.41% |
| 2026-08-14 | 5 | 5.035 | 4.9 | 4.9 | 7,610 | -2.20% |
| 2026-08-13 | 5.1 | 5.13 | 5.01 | 5.01 | 5,149 | -1.76% |
| 2026-08-12 | 5.107 | 5.2 | 5.1 | 5.1 | 9,530 | -1.16% |
| 2026-08-11 | 5.13 | 5.16 | 5.13 | 5.16 | 5,707 | +1.17% |
| 2026-08-10 | 5.1 | 5.27 | 5.1 | 5.1 | 7,508 | -0.39% |
| 2026-08-07 | 5.12 | 5.12 | 5.12 | 5.12 | 529 | -0.58% |
| 2026-08-06 | 5.25 | 5.3 | 5.15 | 5.15 | 8,767 | -0.96% |
| 2026-08-05 | 5.05 | 5.2 | 5.05 | 5.2 | 4,658 | +3.59% |
| 2026-08-04 | 4.95 | 5.09 | 4.93 | 5.02 | 22,238 | +1.41% |
| 2026-08-03 | 4.982 | 5 | 4.95 | 4.95 | 1,466 | -0.20% |
| 2026-07-31 | 4.99 | 5.094 | 4.96 | 4.96 | 4,721 | -0.60% |
| 2026-07-30 | 5.15 | 5.15 | 4.99 | 4.99 | 3,474 | -3.48% |
| 2026-07-29 | 5.2 | 5.2 | 5.17 | 5.17 | 1,422 | -1.34% |
| 2026-07-28 | 5.19 | 5.262 | 5.04 | 5.24 | 5,843 | +3.56% |
| 2026-07-27 | 5.11 | 5.27 | 5.06 | 5.06 | 7,972 | -0.78% |
| 2026-07-24 | 5.1 | 5.1 | 5.1 | 5.1 | 169 | -0.97% |
| 2026-07-23 | 5.3 | 5.3 | 5.15 | 5.15 | 4,795 | -2.83% |
| 2026-07-22 | 5.27 | 5.33 | 5.27 | 5.3 | 1,533 | +1.92% |
| 2026-07-21 | 5.23 | 5.375 | 5.2 | 5.2 | 9,518 | +1.76% |
| 2026-07-20 | 5.13 | 5.25 | 5.09 | 5.11 | 7,314 | +0.49% |
| 2026-07-17 | 5.06 | 5.119 | 5.06 | 5.085 | 5,191 | +1.50% |
| 2026-07-16 | 5.03 | 5.09 | 5.01 | 5.01 | 3,329 | -1.76% |
| 2026-07-15 | 5.1 | 5.1 | 5.1 | 5.1 | 567 | +3.03% |
| 2026-07-14 | 5.018 | 5.075 | 4.95 | 4.95 | 1,424 | -0.20% |
| 2026-07-13 | 5.03 | 5.03 | 4.96 | 4.96 | 1,422 | -0.60% |
| 2026-07-10 | 5.13 | 5.18 | 4.99 | 4.99 | 32,248 | -0.20% |
| 2026-07-09 | 5 | 5.144 | 5 | 5 | 3,029 | +1.42% |
| 2026-07-08 | 4.9 | 5.035 | 4.85 | 4.93 | 40,330 | -0.20% |
| 2026-07-07 | 4.9 | 4.94 | 4.9 | 4.94 | 747 | +1.44% |
| 2026-07-06 | 4.87 | 5.27 | 4.85 | 4.87 | 26,231 | +0.83% |
| 2026-07-02 | 4.62 | 4.83 | 4.56 | 4.83 | 2,114 | +2.01% |
| 2026-07-01 | 5.105 | 5.277 | 4.7 | 4.735 | 7,924 | -1.97% |
| 2026-06-30 | 4.79 | 5.11 | 4.79 | 4.83 | 18,694 | +1.26% |
| 2026-06-29 | 4.65 | 4.86 | 4.65 | 4.77 | 9,631 | +2.58% |
| 2026-06-26 | 4.65 | 4.841 | 4.65 | 4.65 | 13,170 | +1.97% |
| 2026-06-25 | 4.65 | 4.71 | 4.56 | 4.56 | 11,621 | -1.94% |
| 2026-06-24 | 4.62 | 4.9 | 4.62 | 4.65 | 4,592 | +0.65% |
| 2026-06-23 | 4.62 | 4.73 | 4.62 | 4.62 | 8,251 | +0.00% |
| 2026-06-22 | 4.79 | 4.81 | 4.605 | 4.62 | 21,674 | -5.52% |
| 2026-06-18 | 4.75 | 5.09 | 4.66 | 4.89 | 59,869 | +2.95% |
| 2026-06-17 | 4.66 | 5 | 4.66 | 4.75 | 4,585 | +2.15% |
| 2026-06-16 | 4.88 | 5.05 | 4.6 | 4.65 | 35,395 | -4.71% |
| 2026-06-15 | 4.87 | 4.92 | 4.76 | 4.88 | 23,530 | +7.02% |
| 2026-06-12 | 4.88 | 4.925 | 4.53 | 4.56 | 48,409 | -5.20% |
| 2026-06-11 | 5.11 | 5.11 | 4.81 | 4.81 | 34,641 | -5.69% |
| 2026-06-10 | 5.326 | 5.326 | 5.1 | 5.1 | 4,452 | -0.97% |
| 2026-06-09 | 5.44 | 5.44 | 5.105 | 5.15 | 15,530 | -2.83% |
| 2026-06-08 | 5.3 | 5.79 | 5.24 | 5.3 | 8,404 | +0.00% |
| 2026-06-05 | 5.8 | 5.8 | 5.29 | 5.3 | 20,630 | -5.53% |
| 2026-06-04 | 5.559 | 5.68 | 5.52 | 5.61 | 3,626 | +1.81% |
| 2026-06-03 | 5.59 | 5.59 | 5.45 | 5.51 | 24,827 | -2.30% |
| 2026-06-02 | 5.98 | 5.98 | 5.64 | 5.64 | 29,241 | -4.57% |
| 2026-06-01 | 5.91 | 5.97 | 5.88 | 5.91 | 4,925 | +0.00% |
| 2026-05-29 | 6.09 | 6.09 | 5.89 | 5.91 | 13,507 | -2.96% |
| 2026-05-28 | 6.11 | 6.15 | 6 | 6.09 | 13,731 | -0.33% |
| 2026-05-27 | 6.1 | 6.2 | 6.1 | 6.11 | 4,387 | -0.81% |
| 2026-05-26 | 6.2 | 6.3 | 6.1 | 6.16 | 7,881 | -0.65% |
| 2026-05-22 | 6.22 | 6.3 | 6.027 | 6.2 | 22,339 | -1.12% |
| 2026-05-21 | 6.1 | 6.496 | 6 | 6.27 | 21,682 | +2.62% |
| 2026-05-20 | 5.996 | 6.17 | 5.96 | 6.11 | 9,337 | +0.99% |
| 2026-05-19 | 6.045 | 6.09 | 5.96 | 6.05 | 2,307 | -1.47% |
| 2026-05-18 | 6.02 | 6.17 | 6.02 | 6.14 | 11,716 | -0.49% |
| 2026-05-15 | 6.09 | 6.21 | 6.09 | 6.17 | 13,505 | -1.12% |
| 2026-05-14 | 6.13 | 6.27 | 6.12 | 6.24 | 4,993 | +0.81% |
| 2026-05-13 | 5.93 | 6.27 | 5.93 | 6.19 | 13,430 | +4.21% |