-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-11.97% -
3 MONTH PERFORMANCE
+25.35% -
6 MONTH PERFORMANCE
-4.63% -
YEAR-TO-DATE PERFORMANCE
+53.50% -
1 YEAR PERFORMANCE
+1.98%
Tuniu Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 194,938 | $123.44 M |
| 11/20/2024 | $1.02 | $1.03 (0.98%) | $1.06 | $1.01 | 132,434 | $124.65 M |
| 11/19/2024 | $1.01 | $1.03 (1.98%) | $1.04 | $1.01 | 90,600 | $124.65 M |
| 11/18/2024 | $1.00 | $1.00 (0%) | $1.05 | $1.00 | 384,822 | $121.02 M |
| 11/15/2024 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 215,900 | $124.65 M |
| 11/14/2024 | $1.05 | $1.05 (0%) | $1.10 | $1.03 | 173,400 | $127.07 M |
| 11/13/2024 | $1.02 | $1.06 (3.92%) | $1.08 | $1.00 | 236,078 | $128.28 M |
| 11/12/2024 | $1.12 | $1.02 (-8.93%) | $1.12 | $1.00 | 938,500 | $123.44 M |
| 11/11/2024 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.10 | 398,300 | $135.54 M |
| 11/08/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.10 | 332,200 | $139.17 M |
| 11/07/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.11 | 356,545 | $139.17 M |
| 11/06/2024 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.07 | 419,198 | $133.12 M |
| 11/05/2024 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.12 | 173,843 | $135.54 M |
| 11/04/2024 | $1.13 | $1.15 (1.77%) | $1.20 | $1.13 | 174,200 | $139.17 M |
| 11/01/2024 | $1.11 | $1.12 (0.9%) | $1.13 | $1.09 | 83,800 | $135.54 M |
| 10/31/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.08 | 109,945 | $134.33 M |
| 10/30/2024 | $1.11 | $1.15 (3.6%) | $1.16 | $1.10 | 151,600 | $139.17 M |
| 10/29/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 333,405 | $134.33 M |
| 10/28/2024 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 264,207 | $139.17 M |
| 10/25/2024 | $1.12 | $1.16 (3.57%) | $1.17 | $1.10 | 226,214 | $140.38 M |
| 10/24/2024 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.06 | 399,900 | $133.12 M |
| 10/23/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 103,345 | $141.59 M |
| 10/22/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 138,400 | $141.59 M |
| 10/21/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.12 | 263,705 | $142.80 M |
| 10/18/2024 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.15 | 406,800 | $142.80 M |
| 10/17/2024 | $1.15 | $1.16 (0.87%) | $1.19 | $1.08 | 318,187 | $140.38 M |
| 10/16/2024 | $1.08 | $1.18 (9.26%) | $1.21 | $1.07 | 662,913 | $142.80 M |
| 10/15/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $0.98 | 1.04 M | $130.70 M |
| 10/14/2024 | $1.15 | $1.16 (0.87%) | $1.24 | $1.13 | 314,392 | $140.38 M |
| 10/11/2024 | $1.12 | $1.17 (4.46%) | $1.25 | $1.12 | 457,974 | $141.59 M |
| 10/10/2024 | $1.08 | $1.14 (5.56%) | $1.19 | $1.08 | 685,223 | $137.96 M |
| 10/09/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.11 | 793,208 | $139.17 M |
| 10/08/2024 | $1.21 | $1.27 (4.96%) | $1.31 | $1.16 | 1.73 M | $153.70 M |
| 10/07/2024 | $1.42 | $1.34 (-5.63%) | $1.50 | $1.34 | 1.40 M | $162.17 M |
| 10/04/2024 | $1.48 | $1.41 (-4.73%) | $1.52 | $1.35 | 1.71 M | $170.64 M |
| 10/03/2024 | $1.43 | $1.44 (0.7%) | $1.60 | $1.38 | 1.39 M | $174.27 M |
| 10/02/2024 | $1.69 | $1.52 (-10.06%) | $1.70 | $1.29 | 4.57 M | $183.95 M |
| 10/01/2024 | $1.54 | $1.47 (-4.55%) | $1.76 | $1.29 | 7.80 M | $177.90 M |
| 09/30/2024 | $1.20 | $1.42 (18.33%) | $1.52 | $1.20 | 6.76 M | $171.85 M |
| 09/27/2024 | $0.96 | $1.00 (4.17%) | $1.05 | $0.93 | 1.23 M | $121.02 M |
| 09/26/2024 | $0.88 | $0.91 (3.87%) | $0.91 | $0.86 | 383,434 | $110.01 M |
| 09/25/2024 | $0.83 | $0.83 (0.01%) | $0.85 | $0.83 | 35,000 | $100.46 M |
| 09/24/2024 | $0.85 | $0.84 (-1.76%) | $0.87 | $0.83 | 177,749 | $101.05 M |
| 09/23/2024 | $0.80 | $0.81 (1.15%) | $0.82 | $0.80 | 40,837 | $98.34 M |
| 09/20/2024 | $0.80 | $0.82 (2.46%) | $0.82 | $0.80 | 18,800 | $99.21 M |
| 09/19/2024 | $0.80 | $0.83 (3.2%) | $0.85 | $0.80 | 144,634 | $99.93 M |
| 09/18/2024 | $0.81 | $0.80 (-1.21%) | $0.81 | $0.80 | 19,300 | $96.84 M |
| 09/17/2024 | $0.78 | $0.81 (3.4%) | $0.82 | $0.78 | 31,318 | $97.60 M |
| 09/16/2024 | $0.79 | $0.80 (1.72%) | $0.82 | $0.79 | 12,926 | $97.30 M |
| 09/13/2024 | $0.80 | $0.79 (-1.2%) | $0.81 | $0.79 | 39,903 | $95.65 M |
| 09/12/2024 | $0.82 | $0.79 (-3.52%) | $0.82 | $0.79 | 34,646 | $95.75 M |
| 09/11/2024 | $0.79 | $0.79 (0.58%) | $0.81 | $0.78 | 15,641 | $96.16 M |
| 09/10/2024 | $0.78 | $0.80 (2.62%) | $0.82 | $0.78 | 18,380 | $97.11 M |
| 09/09/2024 | $0.78 | $0.78 (0%) | $0.82 | $0.78 | 41,345 | $94.66 M |
| 09/06/2024 | $0.80 | $0.78 (-2.23%) | $0.81 | $0.75 | 390,000 | $94.66 M |
| 09/05/2024 | $0.81 | $0.81 (0.02%) | $0.85 | $0.81 | 24,800 | $98.05 M |
| 09/04/2024 | $0.83 | $0.83 (0%) | $0.84 | $0.80 | 33,800 | $100.45 M |
| 09/03/2024 | $0.82 | $0.82 (0.61%) | $0.84 | $0.81 | 36,800 | $99.36 M |
| 08/30/2024 | $0.82 | $0.81 (-0.82%) | $0.83 | $0.81 | 55,500 | $97.82 M |
| 08/29/2024 | $0.81 | $0.81 (-0.01%) | $0.84 | $0.81 | 50,608 | $98.03 M |
| 08/28/2024 | $0.84 | $0.81 (-3.57%) | $0.84 | $0.79 | 91,947 | $98.03 M |
| 08/27/2024 | $0.87 | $0.82 (-5.63%) | $0.87 | $0.82 | 33,400 | $99.25 M |
| 08/26/2024 | $0.82 | $0.82 (0.01%) | $0.88 | $0.82 | 133,400 | $99.25 M |
| 08/23/2024 | $0.81 | $0.84 (3.11%) | $0.88 | $0.81 | 133,132 | $101.08 M |
| 08/22/2024 | $0.85 | $0.82 (-3.33%) | $0.89 | $0.81 | 55,548 | $99.44 M |