5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+46.05%
1 YEAR PERFORMANCE
+51.52%
Tuniu Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.02 | $0.98 (-3.48%) | $1.02 | $0.95 | 352,760 | $39.10 M |
| 12/26/2024 | $0.99 | $0.99 (0%) | $1.02 | $0.95 | 218,601 | $39.32 M |
| 12/24/2024 | $0.99 | $0.97 (-1.68%) | $0.99 | $0.95 | 106,000 | $38.66 M |
| 12/23/2024 | $0.99 | $1.00 (1.01%) | $1.02 | $0.94 | 414,000 | $39.71 M |
| 12/20/2024 | $1.04 | $0.98 (-5.48%) | $1.06 | $0.98 | 247,000 | $39.04 M |
| 12/19/2024 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.01 | 45,000 | $40.11 M |
| 12/18/2024 | $1.05 | $1.01 (-3.81%) | $1.09 | $1.01 | 167,700 | $120.33 M |
| 12/17/2024 | $1.03 | $1.08 (4.85%) | $1.09 | $1.03 | 157,319 | $128.67 M |
| 12/16/2024 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.01 | 143,432 | $120.33 M |
| 12/13/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.03 | 86,900 | $123.91 M |
| 12/12/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.03 | 157,600 | $125.10 M |
| 12/11/2024 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.06 | 270,444 | $131.06 M |
| 12/10/2024 | $1.08 | $1.10 (1.85%) | $1.12 | $1.04 | 161,421 | $131.06 M |
| 12/09/2024 | $1.10 | $1.10 (0%) | $1.15 | $1.08 | 451,519 | $131.06 M |
| 12/06/2024 | $1.01 | $1.04 (2.97%) | $1.11 | $0.96 | 553,600 | $123.91 M |
| 12/05/2024 | $1.13 | $1.01 (-10.62%) | $1.13 | $1.01 | 549,147 | $120.33 M |
| 12/04/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.09 | 226,752 | $134.63 M |
| 12/03/2024 | $1.11 | $1.13 (1.8%) | $1.17 | $1.11 | 258,646 | $134.63 M |
| 12/02/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.08 | 194,245 | $133.44 M |
| 11/29/2024 | $1.09 | $1.14 (4.59%) | $1.14 | $1.09 | 137,200 | $137.96 M |
| 11/27/2024 | $1.04 | $1.09 (4.81%) | $1.11 | $1.04 | 158,900 | $131.91 M |
| 11/26/2024 | $1.02 | $1.02 (0%) | $1.06 | $1.02 | 125,300 | $123.44 M |
| 11/25/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 84,416 | $123.44 M |
| 11/22/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.01 | 161,000 | $123.44 M |
| 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 |