XNAS
Datos históricos de Tuniu Corporation
Tuniu Corporation · TOUR
$4.90
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:30:31 UTC
- Variación en el periodo
- −41.14%
- Máximo
- US$8.90
- 15 de octubre de 2025
- Mínimo
- US$4.53
- 12 de junio de 2026
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.95 | 4.95 | 4.95 | 4.95 | −0.60% | 997 |
| 8 oct 2026 | 4.98 | 4.98 | 4.96 | 4.98 | −2.73% | 1,368.246 |
| 7 oct 2026 | 4.95 | 5.12 | 4.90 | 5.12 | +2.20% | 17,129.193 |
| 6 oct 2026 | 4.96 | 5.01 | 4.93 | 5.01 | +1.62% | 4,538.193 |
| 5 oct 2026 | 5.02 | 5.07 | 4.93 | 4.93 | −0.76% | 6,860.888 |
| 2 oct 2026 | 5.12 | 5.12 | 4.97 | 4.97 | −0.24% | 2,532.935 |
| 1 oct 2026 | 4.98 | 5.05 | 4.94 | 4.98 | +0.40% | 7,457.193 |
| 30 sep 2026 | 5.05 | 5.07 | 4.96 | 4.96 | −1.20% | 3,543.175 |
| 29 sep 2026 | 5.10 | 5.10 | 4.99 | 5.02 | −3.09% | 2,582.193 |
| 28 sep 2026 | 5.02 | 5.20 | 5.02 | 5.18 | +1.97% | 2,140.284 |
| 25 sep 2026 | 5.05 | 5.12 | 5.05 | 5.08 | +0.40% | 808.573 |
| 24 sep 2026 | 4.99 | 5.06 | 4.99 | 5.06 | −0.10% | 1,906.693 |
| 23 sep 2026 | 5.19 | 5.19 | 5.07 | 5.07 | −3.52% | 1,977.193 |
| 22 sep 2026 | 5.03 | 5.29 | 5.03 | 5.25 | −0.94% | 4,877.968 |
| 21 sep 2026 | 5.12 | 5.30 | 4.99 | 5.30 | +4.74% | 10,537.793 |
| 18 sep 2026 | 5.03 | 5.06 | 5.03 | 5.06 | +1.40% | 637.293 |
| 17 sep 2026 | 5.03 | 5.03 | 4.99 | 4.99 | −0.20% | 2,370.995 |
| 16 sep 2026 | 5.07 | 5.07 | 5.00 | 5.00 | −0.99% | 696.193 |
| 15 sep 2026 | 5.12 | 5.12 | 5.05 | 5.05 | −0.59% | 3,258.293 |
| 14 sep 2026 | 5.12 | 5.16 | 5.08 | 5.08 | −0.59% | 5,538.45 |
| 11 sep 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 0.00% | 543.193 |
| 10 sep 2026 | 5.13 | 5.30 | 5.11 | 5.11 | −0.87% | 12,263.429 |
| 9 sep 2026 | 5.11 | 5.22 | 5.11 | 5.16 | −0.67% | 7,118.378 |
| 8 sep 2026 | 5.12 | 5.26 | 5.12 | 5.19 | +2.98% | 4,999.296 |
| 4 sep 2026 | 5.08 | 5.22 | 5.03 | 5.04 | −3.08% | 14,230.207 |
| 3 sep 2026 | 5.00 | 5.30 | 4.99 | 5.20 | +5.16% | 17,860.193 |
| 2 sep 2026 | 4.94 | 5.00 | 4.94 | 4.95 | −0.10% | 5,819.693 |
| 1 sep 2026 | 4.92 | 5.03 | 4.91 | 4.95 | +2.48% | 6,491.58 |
| 31 ago 2026 | 4.96 | 5.00 | 4.83 | 4.83 | −3.01% | 3,710.425 |
| 28 ago 2026 | 4.80 | 5.01 | 4.80 | 4.98 | +5.06% | 9,002.218 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.