NasdaqCM - Delayed Quote
USD
Tuniu Corporation (TOUR)
4.7100
+0.0100
(+0.21%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.7090
4.7300
4.7000
4.7100
4.7100
2,709
Oct 29, 2026
4.7000
4.7200
4.7000
4.7000
4.7000
1,200
Oct 28, 2026
4.7100
4.7500
4.7000
4.7500
4.7500
6,100
Oct 27, 2026
4.7050
4.7050
4.6900
4.6900
4.6900
4,800
Oct 26, 2026
4.7090
4.7200
4.6100
4.6800
4.6800
7,000
Oct 23, 2026
4.7370
4.8000
4.7370
4.7900
4.7900
5,700
Oct 22, 2026
4.8290
4.8900
4.6220
4.8300
4.8300
3,900
Oct 21, 2026
4.8380
4.9200
4.8380
4.8500
4.8500
1,700
Oct 20, 2026
4.8200
4.8900
4.8200
4.8900
4.8900
4,100
Oct 19, 2026
4.9100
5.0000
4.7900
4.8200
4.8200
7,200
Oct 16, 2026
4.9100
5.0000
4.9000
4.9950
4.9950
14,200
Oct 15, 2026
4.9550
4.9550
4.9550
4.9550
4.9550
400
Oct 14, 2026
4.9500
4.9660
4.9500
4.9500
4.9500
1,800
Oct 13, 2026
4.9700
4.9700
4.9700
4.9700
4.9700
500
Oct 12, 2026
4.9500
4.9900
4.9400
4.9900
4.9900
8,500
Oct 9, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
1,000
Oct 8, 2026
4.9800
4.9800
4.9600
4.9800
4.9800
1,400
Oct 7, 2026
4.9500
5.1200
4.9000
5.1200
5.1200
17,100
Oct 6, 2026
4.9570
5.0100
4.9300
5.0100
5.0100
4,500
Oct 5, 2026
5.0200
5.0680
4.9300
4.9300
4.9300
6,900
Oct 2, 2026
5.1200
5.1200
4.9680
4.9680
4.9680
2,500
Oct 1, 2026
4.9800
5.0500
4.9400
4.9800
4.9800
7,500
Sep 30, 2026
5.0500
5.0700
4.9600
4.9600
4.9600
3,500
Sep 29, 2026
5.1000
5.1000
4.9900
5.0200
5.0200
2,600
Sep 28, 2026
5.0200
5.2000
5.0200
5.1800
5.1800
2,100
Sep 25, 2026
5.0500
5.1200
5.0500
5.0800
5.0800
800
Sep 24, 2026
4.9900
5.0600
4.9900
5.0600
5.0600
1,900
Sep 23, 2026
5.1900
5.1900
5.0650
5.0650
5.0650
2,000
Sep 22, 2026
5.0300
5.2900
5.0300
5.2500
5.2500
4,900
Sep 21, 2026
5.1200
5.3000
4.9900
5.3000
5.3000
10,500
Sep 18, 2026
5.0300
5.0600
5.0300
5.0600
5.0600
600
Sep 17, 2026
5.0300
5.0300
4.9900
4.9900
4.9900
2,400
Sep 16, 2026
5.0650
5.0650
5.0000
5.0000
5.0000
700
Sep 15, 2026
5.1200
5.1200
5.0500
5.0500
5.0500
3,300
Sep 14, 2026
5.1200
5.1600
5.0800
5.0800
5.0800
5,500
Sep 11, 2026
5.1100
5.1100
5.1100
5.1100
5.1100
500
Sep 10, 2026
5.1300
5.3000
5.1100
5.1100
5.1100
12,300
Sep 9, 2026
5.1100
5.2200
5.1100
5.1550
5.1550
7,100
Sep 8, 2026
5.1200
5.2600
5.1200
5.1900
5.1900
5,000
Sep 4, 2026
5.0800
5.2200
5.0300
5.0400
5.0400
14,200
Sep 3, 2026
5.0000
5.3000
4.9900
5.2000
5.2000
17,900
Sep 2, 2026
4.9430
5.0000
4.9400
4.9450
4.9450
5,800
Sep 1, 2026
4.9200
5.0300
4.9100
4.9500
4.9500
6,500
Aug 31, 2026
4.9600
4.9960
4.8300
4.8300
4.8300
3,700
Aug 28, 2026
4.8000
5.0100
4.7950
4.9800
4.9800
9,000
Aug 27, 2026
4.7200
4.8200
4.7100
4.7400
4.7400
9,000
Aug 26, 2026
4.8300
4.8600
4.7900
4.8200
4.8200
5,500
Aug 25, 2026
4.9000
4.9000
4.8100
4.8400
4.8400
11,100
Aug 24, 2026
4.9860
4.9860
4.9200
4.9600
4.9600
14,900
Aug 21, 2026
4.8700
4.9550
4.8700
4.9000
4.9000
2,400
Aug 20, 2026
4.9700
4.9700
4.8700
4.8700
4.8700
8,600
Aug 19, 2026
4.9400
4.9900
4.9100
4.9500
4.9500
4,400
Aug 18, 2026
4.9950
4.9950
4.9000
4.9000
4.9000
3,400
Aug 17, 2026
4.8900
5.0000
4.8800
4.8800
4.8800
13,400
Aug 14, 2026
5.0000
5.0350
4.9000
4.9000
4.9000
7,600
Aug 13, 2026
5.1000
5.1300
5.0100
5.0100
5.0100
5,100
Aug 12, 2026
5.1070
5.2000
5.1000
5.1000
5.1000
9,500
Aug 11, 2026
5.1300
5.1600
5.1300
5.1600
5.1600
5,700
Aug 10, 2026
5.1000
5.2700
5.1000
5.1000
5.1000
7,500
Aug 7, 2026
5.1200
5.1200
5.1200
5.1200
5.1200
500
Aug 6, 2026
5.2500
5.3000
5.1500
5.1500
5.1500
8,800
Aug 5, 2026
5.0500
5.2000
5.0500
5.2000
5.2000
4,700
Aug 4, 2026
4.9500
5.0900
4.9300
5.0200
5.0200
22,200
Aug 3, 2026
4.9820
5.0000
4.9500
4.9500
4.9500
1,500
Jul 31, 2026
4.9900
5.0940
4.9600
4.9600
4.9600
4,700
Jul 30, 2026
5.1500
5.1500
4.9900
4.9900
4.9900
3,500
Jul 29, 2026
5.2000
5.2000
5.1700
5.1700
5.1700
1,400
Jul 28, 2026
5.1900
5.2620
5.0400
5.2400
5.2400
5,800
Jul 27, 2026
5.1100
5.2700
5.0600
5.0600
5.0600
8,000
Jul 24, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
200
Jul 23, 2026
5.3000
5.3000
5.1500
5.1500
5.1500
4,800
Jul 22, 2026
5.2700
5.3300
5.2700
5.3000
5.3000
1,500
Jul 21, 2026
5.2300
5.3750
5.2000
5.2000
5.2000
9,500
Jul 20, 2026
5.1300
5.2500
5.0900
5.1100
5.1100
7,300
Jul 17, 2026
5.0600
5.1190
5.0600
5.0850
5.0850
5,200
Jul 16, 2026
5.0300
5.0900
5.0100
5.0100
5.0100
3,300
Jul 15, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
600
Jul 14, 2026
5.0180
5.0750
4.9500
4.9500
4.9500
1,400
Jul 13, 2026
5.0300
5.0300
4.9600
4.9600
4.9600
1,400
Jul 10, 2026
5.1300
5.1800
4.9900
4.9900
4.9900
32,200
Jul 9, 2026
5.0000
5.1440
5.0000
5.0000
5.0000
3,000
Jul 8, 2026
4.9000
5.0350
4.8500
4.9300
4.9300
40,300
Jul 7, 2026
4.9000
4.9400
4.9000
4.9400
4.9400
700
Jul 6, 2026
4.8700
5.2700
4.8500
4.8700
4.8700
26,200
Jul 2, 2026
4.6200
4.8300
4.5600
4.8300
4.8300
2,100
Jul 1, 2026
5.1050
5.2770
4.7000
4.7350
4.7350
7,900
Jun 30, 2026
4.7900
5.1100
4.7900
4.8300
4.8300
18,700
Jun 29, 2026
4.6500
4.8600
4.6500
4.7700
4.7700
9,600
Jun 26, 2026
4.6500
4.8410
4.6500
4.6500
4.6500
13,200
Jun 25, 2026
4.6500
4.7100
4.5600
4.5600
4.5600
11,600
Jun 24, 2026
4.6200
4.9000
4.6200
4.6500
4.6500
4,600
Jun 23, 2026
4.6200
4.7300
4.6200
4.6200
4.6200
8,300
Jun 22, 2026
4.7900
4.8100
4.6050
4.6200
4.6200
21,700
Jun 18, 2026
4.7500
5.0900
4.6600
4.8900
4.8900
59,900
Jun 17, 2026
4.6600
5.0000
4.6600
4.7500
4.7500
4,600
Jun 16, 2026
4.8800
5.0500
4.6000
4.6500
4.6500
35,400
Jun 15, 2026
4.8700
4.9200
4.7600
4.8800
4.8800
23,500
Jun 12, 2026
4.8800
4.9250
4.5300
4.5600
4.5600
48,400
Jun 11, 2026
5.1100
5.1100
4.8100
4.8100
4.8100
34,200
Jun 10, 2026
5.3260
5.3260
5.1000
5.1000
5.1000
4,500
Jun 9, 2026
5.4400
5.4400
5.1050
5.1500
5.1500
15,500
Jun 8, 2026
5.3000
5.7900
5.2400
5.3000
5.3000
8,400
Jun 5, 2026
5.8000
5.8000
5.2900
5.3000
5.3000
20,600
Jun 4, 2026
5.5590
5.6800
5.5200
5.6100
5.6100
3,600
Jun 3, 2026
5.5900
5.5900
5.4500
5.5100
5.5100
24,800
Jun 2, 2026
5.9800
5.9800
5.6400
5.6400
5.6400
29,200
Jun 1, 2026
5.9100
5.9700
5.8800
5.9100
5.9100
4,900
May 29, 2026
6.0900
6.0900
5.8900
5.9100
5.9100
13,500
May 28, 2026
6.1100
6.1500
6.0000
6.0900
6.0900
13,700
May 27, 2026
6.1000
6.2000
6.1000
6.1100
6.1100
4,400
May 26, 2026
6.2000
6.3000
6.1000
6.1600
6.1600
7,900
May 22, 2026
6.2200
6.3000
6.0270
6.2000
6.2000
22,000
May 21, 2026
6.1000
6.4960
6.0000
6.2700
6.2700
21,700
May 20, 2026
5.9960
6.1700
5.9600
6.1100
6.1100
9,300
May 19, 2026
6.0450
6.0900
5.9600
6.0500
6.0500
2,300
May 18, 2026
6.0200
6.1700
6.0200
6.1400
6.1400
11,700
May 15, 2026
6.0900
6.2100
6.0900
6.1700
6.1700
13,500
May 14, 2026
6.1300
6.2700
6.1200
6.2400
6.2400
5,000
May 13, 2026
5.9300
6.2700
5.9300
6.1900
6.1900
13,400
May 12, 2026
5.7400
6.0100
5.7400
5.9400
5.9400
20,600
May 11, 2026
6.0300
6.0900
5.7100
5.7100
5.7100
22,000
May 8, 2026
6.0100
6.1050
6.0100
6.0500
6.0500
19,900
May 7, 2026
6.0550
6.3700
6.0550
6.0800
6.0800
18,600
May 6, 2026
6.1400
6.1600
5.9500
6.0400
6.0400
33,700
May 5, 2026
6.2900
6.3490
6.1700
6.1700
6.1700
7,200
May 4, 2026
1.197
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
6.5000
6.7200
6.2000
6.3100
6.3100
102,200
May 1, 2026
7.3900
7.7900
7.1100
7.1100
5.9130
99,100
Apr 30, 2026
7.0000
7.3900
7.0000
7.3700
6.1292
35,000
Apr 29, 2026
6.9300
7.0900
6.8900
6.9900
5.8132
26,100
Apr 28, 2026
6.9400
7.0500
6.9000
6.9300
5.7633
22,300
Apr 27, 2026
7.0700
7.0900
6.8800
6.9800
5.8049
25,300
Apr 24, 2026
6.7000
7.0900
6.7000
7.0100
5.8298
44,900
Apr 23, 2026
6.1500
7.1150
6.1500
6.7000
5.5720
120,400
Apr 22, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
6.2300
6.7000
5.9100
6.0000
4.9899
322,600
Apr 21, 2026
6.8900
7.2000
6.5000
6.5100
5.4140
23,560
Apr 20, 2026
7.3000
7.4000
6.9000
6.9000
5.7384
20,220
Apr 17, 2026
7.4000
7.4900
7.2000
7.2200
6.0045
11,460
Apr 16, 2026
7.5400
7.5500
7.1400
7.1400
5.9379
9,570
Apr 15, 2026
7.3000
7.6000
7.1600
7.4000
6.1542
8,850
Apr 14, 2026
7.5000
7.6000
7.2300
7.2900
6.0627
6,590
Apr 13, 2026
7.4000
7.7500
7.2800
7.3000
6.0710
14,400
Apr 10, 2026
7.0800
7.3900
7.0800
7.1400
5.9379
3,200
Apr 9, 2026
7.2100
7.3700
7.0700
7.0800
5.8881
3,890
Apr 8, 2026
6.9000
7.6000
6.9000
7.0500
5.8631
21,100
Apr 7, 2026
7.2500
7.8000
6.3000
6.3000
5.2394
12,050
Apr 6, 2026
7.3500
7.5100
7.2900
7.2900
6.0627
2,030
Apr 2, 2026
7.9100
7.9100
7.3300
7.3300
6.0960
17,720
Apr 1, 2026
7.6300
8.0000
7.6100
7.6300
6.3455
14,510
Mar 31, 2026
7.7400
8.1200
7.6100
7.7000
6.4037
18,060
Mar 30, 2026
7.7000
8.2200
7.6100
7.8000
6.4868
27,980
Mar 27, 2026
7.5800
7.8300
7.4300
7.7000
6.4037
10,760
Mar 26, 2026
7.4500
7.7800
7.4200
7.4300
6.1791
10,860
Mar 25, 2026
7.4000
7.9000
7.3800
7.7000
6.4037
18,060
Mar 24, 2026
7.0000
7.4000
7.0000
7.1600
5.9546
12,400
Mar 23, 2026
7.2000
7.3000
6.8000
6.8700
5.7134
18,480
Mar 20, 2026
6.8000
7.3800
6.7000
7.2500
6.0294
25,690
Mar 19, 2026
7.0000
7.3000
7.0000
7.0100
5.8298
4,380
Mar 18, 2026
6.8600
7.2000
6.8600
7.0500
5.8631
8,060
Mar 17, 2026
6.7000
7.1400
6.7000
6.8500
5.6968
11,880
Mar 16, 2026
6.8800
6.9000
6.5000
6.5000
5.4057
12,030
Mar 13, 2026
7.0200
7.1000
6.8500
6.9100
5.7467
4,770
Mar 12, 2026
6.9000
7.1300
6.9000
6.9500
5.7799
2,580
Mar 11, 2026
6.9000
7.6000
6.9000
7.0100
5.8298
6,670
Mar 10, 2026
7.1200
7.6000
6.9000
6.9000
5.7384
13,570
Mar 9, 2026
7.5000
7.5500
7.1000
7.1200
5.9213
8,070
Mar 6, 2026
7.5000
7.9800
7.3000
7.6000
6.3205
15,830
Mar 5, 2026
7.2800
8.0000
7.0500
7.4000
6.1542
58,830
Mar 4, 2026
6.7800
7.2500
6.7800
6.8000
5.6552
2,330
Mar 3, 2026
6.7800
7.0900
6.5000
6.6000
5.4889
5,240
Mar 2, 2026
6.8000
6.9400
6.6000
6.6800
5.5554
3,890
Feb 27, 2026
6.8000
6.9300
6.7500
6.8000
5.6552
2,780
Feb 26, 2026
7.1500
7.4000
6.4000
6.4000
5.3225
21,370
Feb 25, 2026
7.2000
7.7000
7.2000
7.3000
6.0710
15,100
Feb 24, 2026
6.3500
7.8000
6.3500
7.2200
6.0045
18,650
Feb 23, 2026
6.2000
6.7900
6.2000
6.3800
5.3059
2,590
Feb 20, 2026
6.1500
6.7900
6.1500
6.6300
5.5138
15,960
Feb 19, 2026
5.7100
6.3900
5.6500
6.1400
5.1063
33,340
Feb 18, 2026
5.8900
6.0000
5.7100
5.7100
4.7487
14,230
Feb 17, 2026
6.2800
6.4000
5.8000
5.8000
4.8235
16,440
Feb 13, 2026
6.2300
6.4000
6.1900
6.1900
5.1479
10,390
Feb 12, 2026
6.4000
6.4000
6.2300
6.2300
5.1812
5,750
Feb 11, 2026
6.2200
6.4500
6.2200
6.3000
5.2394
3,700
Feb 10, 2026
6.2000
6.4500
6.2000
6.2300
5.1812
17,510
Feb 9, 2026
6.2800
6.5000
6.2800
6.3100
5.2477
6,990
Feb 6, 2026
6.3000
6.3500
6.2000
6.2300
5.1812
3,960
Feb 5, 2026
6.3000
6.5800
6.2000
6.2000
5.1562
9,880
Feb 4, 2026
6.5000
6.8000
6.4000
6.4000
5.3225
11,990
Feb 3, 2026
6.6200
6.7000
6.5000
6.5000
5.4057
6,990
Feb 2, 2026
6.5000
6.6500
6.5000
6.6100
5.4972
10,730
Jan 30, 2026
6.7000
6.7800
6.6700
6.6700
5.5471
9,560
Jan 29, 2026
6.6100
6.7100
6.6100
6.6200
5.5055
6,040
Jan 28, 2026
6.7500
6.8400
6.7000
6.7000
5.5720
17,110
Jan 27, 2026
6.6100
6.8500
6.6000
6.7000
5.5720
5,640
Jan 26, 2026
6.8800
6.9000
6.6000
6.6000
5.4889
20,020
Jan 23, 2026
6.8000
6.9500
6.8000
6.9000
5.7384
5,020
Jan 22, 2026
6.9300
6.9300
6.8000
6.8100
5.6635
2,820
Jan 21, 2026
6.7000
7.0800
6.7000
6.8200
5.6718
4,760
Jan 20, 2026
6.7000
6.8900
6.7000
6.7000
5.5720
6,970
Jan 16, 2026
6.8000
7.0000
6.7000
6.7000
5.5720
7,240
Jan 15, 2026
6.7000
7.2000
6.7000
6.7200
5.5887
16,190
Jan 14, 2026
6.8000
7.1500
6.7000
6.7000
5.5720
13,650
Jan 13, 2026
6.9500
7.2700
6.7000
6.7000
5.5720
6,210
Jan 12, 2026
7.1000
7.3000
7.0000
7.0000
5.8215
7,830
Jan 9, 2026
7.0000
7.5000
7.0000
7.0000
5.8215
10,430
Jan 8, 2026
7.0000
7.3000
7.0000
7.1000
5.9047
4,300
Jan 7, 2026
7.1000
7.2900
7.0000
7.0000
5.8215
8,330
Jan 6, 2026
7.1400
7.4300
7.0900
7.2000
5.9878
6,380
Jan 5, 2026
7.1000
7.2400
7.0200
7.1400
5.9379
12,460
Jan 2, 2026
6.6000
7.2300
6.6000
7.1000
5.9047
25,690
Dec 31, 2025
7.1100
7.6000
6.2000
6.2000
5.1562
82,740
Dec 30, 2025
7.2500
7.5000
7.2200
7.2400
6.0211
8,260
Dec 29, 2025
7.1700
7.4000
7.1700
7.2500
6.0294
8,400
Dec 26, 2025
7.0400
7.4900
7.0400
7.2500
6.0294
7,280
Dec 24, 2025
7.0000
7.5000
7.0000
7.2000
5.9878
11,810
Dec 23, 2025
6.8100
7.1800
6.8000
7.0000
5.8215
13,820
Dec 22, 2025
6.8000
7.1400
6.8000
6.9500
5.7799
13,090
Dec 19, 2025
6.9000
7.2000
6.7900
6.7900
5.6469
22,440
Dec 18, 2025
6.6200
7.0800
6.6200
6.6800
5.5554
22,620
Dec 17, 2025
6.9100
7.2300
6.5100
6.6100
5.4972
58,770
Dec 16, 2025
7.1500
7.3900
6.9400
6.9700
5.7966
19,000
Dec 15, 2025
7.1000
7.3000
7.0000
7.1600
5.9546
13,000
Dec 12, 2025
7.2000
7.2000
7.0100
7.1500
5.9463
17,710
Dec 11, 2025
7.4000
7.4000
6.9000
7.0600
5.8714
45,040
Dec 10, 2025
7.4000
7.5000
7.1900
7.3700
6.1292
36,060
Dec 9, 2025
7.5000
7.8000
7.3000
7.4000
6.1542
18,550
Dec 8, 2025
7.2500
7.8800
7.2000
7.5000
6.2373
26,790
Dec 5, 2025
8.0000
8.0000
7.2200
7.4200
6.1708
333,070
Dec 4, 2025
7.5900
7.6700
7.4900
7.6700
6.3787
15,280
Dec 3, 2025
7.4000
7.5000
7.2000
7.4300
6.1791
4,340
Dec 2, 2025
7.2000
7.7000
7.1000
7.2500
6.0294
14,450
Dec 1, 2025
7.3000
7.7000
7.3000
7.3000
6.0710
11,210
Nov 28, 2025
7.5000
7.6000
7.2200
7.3000
6.0710
10,790
Nov 26, 2025
7.0700
7.6600
7.0700
7.4200
6.1708
8,400
Nov 25, 2025
7.5000
7.5000
7.0200
7.0800
5.8881
14,860
Nov 24, 2025
7.1900
7.8000
7.1900
7.2300
6.0128
10,720
Nov 21, 2025
7.3000
7.5900
7.1000
7.3700
6.1292
9,300
Nov 20, 2025
7.5000
7.6000
7.3500
7.3500
6.1126
10,080
Nov 19, 2025
7.8600
7.9200
7.4000
7.5000
6.2373
12,180
Nov 18, 2025
7.5000
7.7800
7.5000
7.5200
6.2540
3,650
Nov 17, 2025
7.5000
7.8600
7.4900
7.5000
6.2373
14,120
Nov 14, 2025
8.0000
8.0000
7.5000
7.5000
6.2373
21,850
Nov 13, 2025
8.1000
8.2400
7.6700
7.8000
6.4868
8,770
Nov 12, 2025
8.0000
8.2000
7.8000
7.9000
6.5700
12,850
Nov 11, 2025
8.1000
8.3000
7.9100
8.0500
6.6947
10,470
Nov 10, 2025
8.3100
8.5000
7.9100
7.9100
6.5783
10,100
Nov 7, 2025
8.0000
8.6000
8.0000
8.0800
6.7197
9,960
Nov 6, 2025
8.1500
8.1900
8.0100
8.0100
6.6615
8,020
Nov 5, 2025
8.0800
8.6000
8.0500
8.6000
7.1522
15,040
Nov 4, 2025
8.3000
8.5600
7.9100
8.0200
6.6698
20,070
Nov 3, 2025
8.6000
8.7200
8.4000
8.5600
7.1189
14,190
Oct 31, 2025
8.4000
8.6500
8.3500
8.4300
7.0108
12,360
