Tuniu Corporation American Depositary Sharesのデータ

Tuniu Corporation American Depositary Sharesの基本情報

名前 Tuniu Corporation American Depositary Shares
ティッカー TOUR
国 China
上場年 2014.0
セクター Consumer Services

Tuniu Corporation American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.76 3.39 3.5 3.71 1631800.0 3.71
2021-02-12 3.58 3.05 3.36 3.46 2130100.0 3.46
2021-02-11 3.79 2.94 3.31 3.58 5311800.0 3.58
2021-02-10 3.33 2.81 2.99 3.17 4243200.0 3.17
2021-02-09 2.82 2.58 2.71 2.71 1952900.0 2.71
2021-02-08 2.9 2.43 2.8 2.87 3376000.0 2.87
2021-02-05 2.68 2.28 2.41 2.68 5864800.0 2.68
2021-02-04 2.16 1.91 1.93 2.13 1611600.0 2.13
2021-02-03 1.95 1.87 1.92 1.92 450400.0 1.92
2021-02-02 1.96 1.83 1.96 1.88 922400.0 1.88
2021-02-01 1.94 1.83 1.88 1.92 756000.0 1.92
2021-01-29 2.06 1.85 2.05 1.85 1657200.0 1.85
2021-01-28 2.44 2.02 2.1 2.05 1798600.0 2.05
2021-01-27 2.1 1.95 2.01 2.08 1122400.0 2.08
2021-01-26 2.16 2.03 2.16 2.07 714500.0 2.07
2021-01-25 2.17 2.03 2.16 2.14 1060200.0 2.14
2021-01-22 2.16 2.07 2.15 2.16 545500.0 2.16
2021-01-21 2.21 2.03 2.08 2.16 1051300.0 2.16
2021-01-20 2.23 2.03 2.22 2.03 734200.0 2.03
2021-01-19 2.14 2.02 2.12 2.13 955200.0 2.13
2021-01-15 2.16 1.95 2.09 2.07 973800.0 2.07
2021-01-14 2.3 1.99 2.2 2.02 3056400.0 2.02
2021-01-13 2.22 1.86 1.88 2.22 2581400.0 2.22
2021-01-12 1.88 1.78 1.81 1.86 359400.0 1.86
2021-01-11 1.82 1.75 1.82 1.77 416400.0 1.77
2021-01-08 1.9 1.75 1.9 1.82 678400.0 1.82
2021-01-07 1.91 1.81 1.81 1.87 365000.0 1.87
2021-01-06 1.92 1.78 1.84 1.83 384000.0 1.83
2021-01-05 1.87 1.69 1.72 1.84 497800.0 1.84
2021-01-04 1.76 1.69 1.75 1.71 510300.0 1.71
2020-12-31 1.89 1.75 1.88 1.76 452700.0 1.76
2020-12-30 1.92 1.75 1.78 1.88 473700.0 1.88
2020-12-29 1.92 1.71 1.86 1.74 521800.0 1.74
2020-12-28 1.89 1.82 1.85 1.85 327700.0 1.85
2020-12-24 2.0 1.86 2.0 1.92 211500.0 1.92
2020-12-23 2.03 1.8 1.82 1.98 768800.0 1.98
2020-12-22 1.88 1.77 1.84 1.8 367700.0 1.8
2020-12-21 1.9 1.78 1.87 1.87 580300.0 1.87
2020-12-18 1.97 1.86 1.92 1.93 409500.0 1.93
2020-12-17 1.98 1.83 1.85 1.96 655700.0 1.96
2020-12-16 1.84 1.71 1.71 1.82 614000.0 1.82
2020-12-15 1.87 1.69 1.81 1.75 1079100.0 1.75
2020-12-14 2.01 1.81 1.99 1.81 1155700.0 1.81
2020-12-11 2.1 1.92 2.07 1.99 924300.0 1.99
2020-12-10 2.15 1.99 2.04 2.09 2146100.0 2.09
2020-12-09 2.25 2.01 2.22 2.01 1138200.0 2.01
2020-12-08 2.27 2.03 2.1 2.19 1135700.0 2.19
2020-12-07 2.2 1.96 2.19 2.09 1806800.0 2.09
2020-12-04 2.3 2.11 2.29 2.16 1873500.0 2.16
2020-12-03 2.48 2.21 2.48 2.33 1418900.0 2.33
2020-12-02 2.78 2.19 2.19 2.46 5030800.0 2.46
2020-12-01 2.62 2.11 2.45 2.14 4025900.0 2.14
2020-11-30 3.3 2.6 3.25 2.82 4527900.0 2.82
2020-11-27 4.4 2.78 4.33 3.19 12640300.0 3.19
2020-11-25 4.51 3.06 3.1 3.53 28904000.0 3.53
2020-11-24 3.26 2.5 2.6 2.84 6337500.0 2.84
2020-11-23 2.4 2.08 2.4 2.34 2088000.0 2.34
2020-11-20 2.8 2.07 2.14 2.41 2755000.0 2.41
2020-11-19 2.24 2.07 2.23 2.12 753800.0 2.12
2020-11-18 2.15 1.86 2.07 2.07 1220400.0 2.07
2020-11-17 2.33 1.76 2.01 1.93 1901700.0 1.93
2020-11-16 2.1 1.7 1.72 2.01 3110000.0 2.01
2020-11-13 1.63 1.3 1.3 1.56 1434000.0 1.56
2020-11-12 1.37 1.28 1.3 1.36 331800.0 1.36
2020-11-11 1.35 1.26 1.35 1.32 189100.0 1.32
2020-11-10 1.49 1.25 1.49 1.3 1401100.0 1.3
2020-11-09 1.64 1.13 1.16 1.53 3481100.0 1.53
2020-11-06 1.11 1.06 1.09 1.08 129700.0 1.08
2020-11-05 1.1 1.09 1.1 1.1 75600.0 1.1
2020-11-04 1.11 1.05 1.05 1.08 135600.0 1.08
2020-11-03 1.07 1.04 1.07 1.06 80300.0 1.06
2020-11-02 1.09 1.04 1.04 1.06 134000.0 1.06
2020-10-30 1.08 1.03 1.06 1.04 187100.0 1.04
2020-10-29 1.16 1.06 1.15 1.08 252200.0 1.08
2020-10-28 1.17 1.11 1.12 1.14 184400.0 1.14
2020-10-27 1.16 1.11 1.12 1.12 109700.0 1.12
2020-10-26 1.18 1.11 1.17 1.13 228000.0 1.13
2020-10-23 1.29 1.15 1.29 1.15 363100.0 1.15
2020-10-22 1.38 1.16 1.16 1.3 1747300.0 1.3
2020-10-21 1.18 1.14 1.16 1.17 116700.0 1.17
2020-10-20 1.16 1.1 1.12 1.14 196200.0 1.14
2020-10-19 1.12 1.07 1.1 1.12 121600.0 1.12
2020-10-16 1.1 1.05 1.09 1.1 100600.0 1.1
2020-10-15 1.09 1.06 1.08 1.09 45100.0 1.09
2020-10-14 1.12 1.06 1.1 1.11 84200.0 1.11
2020-10-13 1.14 1.09 1.11 1.12 116500.0 1.12
2020-10-12 1.15 1.11 1.12 1.12 118200.0 1.12
2020-10-09 1.15 1.1 1.13 1.11 108000.0 1.11
2020-10-08 1.18 1.11 1.13 1.12 128600.0 1.12
2020-10-07 1.16 1.1 1.14 1.13 144200.0 1.13
2020-10-06 1.19 1.12 1.18 1.13 208700.0 1.13
2020-10-05 1.17 1.06 1.1 1.15 202700.0 1.15
2020-10-02 1.09 0.98 1.0 1.08 378200.0 1.08
2020-10-01 1.15 1.06 1.13 1.1 631800.0 1.1
2020-09-30 1.25 1.08 1.16 1.18 6692600.0 1.18
2020-09-29 0.95 0.91 0.91 0.93 40000.0 0.93
2020-09-28 0.94 0.91 0.92 0.91 26000.0 0.91
2020-09-25 0.95 0.91 0.91 0.91 28600.0 0.91
2020-09-24 0.95 0.86 0.86 0.91 156700.0 0.91
2020-09-23 0.92 0.86 0.91 0.86 72800.0 0.86
2020-09-22 0.93 0.9 0.9 0.91 34900.0 0.91
2020-09-21 0.94 0.89 0.94 0.92 140600.0 0.92
2020-09-18 0.98 0.92 0.96 0.92 227200.0 0.92
2020-09-17 0.99 0.96 0.98 0.97 92700.0 0.97
2020-09-16 1.0 0.98 1.0 0.99 106100.0 0.99
2020-09-15 1.03 0.98 1.0 1.0 73800.0 1.0
2020-09-14 1.01 0.98 0.99 1.01 38200.0 1.01
2020-09-11 1.0 0.97 0.99 0.97 93900.0 0.97
2020-09-10 1.03 0.99 1.01 0.99 79800.0 0.99
2020-09-09 1.04 1.01 1.01 1.02 77800.0 1.02
2020-09-08 1.04 0.98 1.0 1.01 236300.0 1.01
2020-09-04 1.05 0.99 1.01 1.03 499500.0 1.03
2020-09-03 1.08 1.01 1.01 1.01 329400.0 1.01
2020-09-02 1.05 1.01 1.04 1.03 154100.0 1.03
2020-09-01 1.08 1.01 1.05 1.01 255900.0 1.01
2020-08-31 1.1 1.03 1.1 1.06 228900.0 1.06
2020-08-28 1.13 1.06 1.13 1.08 614600.0 1.08
2020-08-27 1.15 1.06 1.09 1.09 374900.0 1.09
2020-08-26 1.1 1.06 1.09 1.06 229000.0 1.06
2020-08-25 1.07 1.03 1.06 1.04 339700.0 1.04
2020-08-24 1.12 1.05 1.12 1.06 272600.0 1.06
2020-08-21 1.12 1.03 1.05 1.11 101500.0 1.11
2020-08-20 1.08 1.02 1.08 1.06 380100.0 1.06
2020-08-19 1.17 1.07 1.17 1.08 209700.0 1.08
2020-08-18 1.19 1.14 1.19 1.17 61500.0 1.17
2020-08-17 1.18 1.11 1.17 1.18 100800.0 1.18
2020-08-14 1.17 1.1 1.13 1.15 236500.0 1.15
2020-08-13 1.19 1.12 1.12 1.14 184400.0 1.14
2020-08-12 1.25 1.09 1.22 1.13 852800.0 1.13
2020-08-11 1.34 1.17 1.21 1.26 2188000.0 1.26
2020-08-10 1.23 1.16 1.2 1.18 270500.0 1.18
2020-08-07 1.27 1.17 1.27 1.19 259900.0 1.19
2020-08-06 1.28 1.23 1.27 1.26 182600.0 1.26
2020-08-05 1.33 1.2 1.25 1.25 510500.0 1.25
2020-08-04 1.25 1.07 1.07 1.21 861800.0 1.21
2020-08-03 1.09 1.02 1.02 1.06 329900.0 1.06
2020-07-31 1.05 0.99 1.0 1.02 1068300.0 1.02
2020-07-30 1.09 1.02 1.02 1.07 194800.0 1.07
2020-07-29 1.13 1.1 1.12 1.1 86200.0 1.1
2020-07-28 1.15 1.03 1.05 1.13 325200.0 1.13
2020-07-27 1.1 1.01 1.1 1.05 266600.0 1.05
2020-07-24 1.08 1.0 1.07 1.08 494100.0 1.08
2020-07-23 1.14 1.09 1.11 1.09 318200.0 1.09
2020-07-22 1.15 1.09 1.09 1.1 446000.0 1.1
2020-07-21 1.23 1.17 1.2 1.17 289100.0 1.17
2020-07-20 1.27 1.21 1.23 1.21 250800.0 1.21
2020-07-17 1.3 1.22 1.29 1.23 370600.0 1.23
2020-07-16 1.33 1.27 1.33 1.29 179200.0 1.29
2020-07-15 1.36 1.28 1.34 1.33 286800.0 1.33
2020-07-14 1.35 1.24 1.35 1.29 405600.0 1.29
2020-07-13 1.43 1.26 1.41 1.28 624000.0 1.28
2020-07-10 1.43 1.32 1.35 1.37 368200.0 1.37
2020-07-09 1.4 1.26 1.27 1.36 688300.0 1.36
2020-07-08 1.43 1.17 1.35 1.25 1717400.0 1.25
2020-07-07 1.42 1.35 1.42 1.38 296100.0 1.38
2020-07-06 1.48 1.38 1.43 1.43 920900.0 1.43
2020-07-02 1.44 1.25 1.35 1.38 883900.0 1.38
2020-07-01 1.35 1.23 1.23 1.33 489700.0 1.33
2020-06-30 1.32 1.18 1.21 1.23 522200.0 1.23
2020-06-29 1.25 1.17 1.18 1.19 336900.0 1.19
2020-06-26 1.25 1.15 1.25 1.19 1101100.0 1.19
2020-06-25 1.48 1.25 1.26 1.35 1132000.0 1.35
2020-06-24 1.39 1.1 1.18 1.29 2719100.0 1.29
2020-06-23 1.28 1.09 1.11 1.18 2276300.0 1.18
2020-06-22 1.11 1.06 1.1 1.06 463200.0 1.06
2020-06-19 1.12 1.05 1.06 1.1 375300.0 1.1
2020-06-18 1.1 1.03 1.03 1.04 324800.0 1.04
2020-06-17 1.09 1.03 1.07 1.03 442700.0 1.03
2020-06-16 1.15 1.03 1.15 1.08 987800.0 1.08
2020-06-15 1.18 1.05 1.1 1.14 1353500.0 1.14
2020-06-12 1.19 1.01 1.02 1.12 2895800.0 1.12
2020-06-11 1.02 0.98 0.99 0.98 738700.0 0.98
2020-06-10 1.18 0.97 1.05 1.08 2419300.0 1.08
2020-06-09 1.16 1.11 1.16 1.15 1320300.0 1.15
2020-06-08 1.36 1.14 1.17 1.29 1208600.0 1.29
2020-06-05 1.25 1.0 1.02 1.12 2621400.0 1.12
2020-06-04 1.1 1.0 1.03 1.04 447100.0 1.04
2020-06-03 1.06 0.93 0.95 1.04 739000.0 1.04
2020-06-02 0.97 0.9 0.92 0.94 272300.0 0.94
2020-06-01 0.99 0.9 0.95 0.92 592700.0 0.92
2020-05-29 1.23 0.95 1.11 1.0 1414000.0 1.0
2020-05-28 1.27 0.83 0.89 1.1 3241800.0 1.1
2020-05-27 0.93 0.78 0.93 0.86 1082500.0 0.86
2020-05-26 0.86 0.76 0.77 0.8 412300.0 0.8
2020-05-22 0.8 0.75 0.78 0.76 158000.0 0.76
2020-05-21 0.81 0.78 0.81 0.79 148800.0 0.79
2020-05-20 0.82 0.79 0.79 0.81 234700.0 0.81
2020-05-19 0.8 0.77 0.8 0.77 141400.0 0.77
2020-05-18 0.8 0.76 0.76 0.8 77900.0 0.8
2020-05-15 0.79 0.75 0.78 0.78 57000.0 0.78
2020-05-14 0.8 0.75 0.76 0.78 127300.0 0.78
2020-05-13 0.8 0.76 0.77 0.78 173400.0 0.78
2020-05-12 0.8 0.77 0.8 0.77 125800.0 0.77
2020-05-11 0.81 0.76 0.78 0.8 132500.0 0.8
2020-05-08 0.8 0.77 0.79 0.78 356400.0 0.78
2020-05-07 0.8 0.75 0.75 0.79 165900.0 0.79
2020-05-06 0.77 0.74 0.77 0.75 110900.0 0.75
2020-05-05 0.8 0.75 0.79 0.75 66000.0 0.75
2020-05-04 0.81 0.76 0.81 0.78 97200.0 0.78
2020-05-01 0.83 0.78 0.83 0.78 100700.0 0.78
2020-04-30 0.88 0.78 0.88 0.84 263400.0 0.84
2020-04-29 0.91 0.81 0.91 0.88 191200.0 0.88
2020-04-28 0.88 0.81 0.88 0.82 62900.0 0.82
2020-04-27 0.93 0.79 0.81 0.8 564900.0 0.8
2020-04-24 0.87 0.74 0.77 0.87 330600.0 0.87
2020-04-23 0.8 0.73 0.8 0.78 193600.0 0.78
2020-04-22 0.81 0.75 0.77 0.77 29300.0 0.77
2020-04-21 0.83 0.76 0.8 0.77 51200.0 0.77
2020-04-20 0.82 0.77 0.82 0.8 86700.0 0.8
2020-04-17 0.85 0.76 0.85 0.8 82900.0 0.8
2020-04-16 0.9 0.76 0.87 0.76 223300.0 0.76
2020-04-15 1.05 0.73 0.81 0.85 1689500.0 0.85
2020-04-14 0.88 0.79 0.86 0.81 207500.0 0.81
2020-04-13 0.9 0.8 0.86 0.85 266200.0 0.85
2020-04-09 0.98 0.88 0.91 0.91 90200.0 0.91
2020-04-08 0.98 0.9 0.95 0.98 48300.0 0.98
2020-04-07 1.0 0.91 0.95 0.91 73500.0 0.91
2020-04-06 1.04 0.95 0.98 0.95 29500.0 0.95
2020-04-03 1.04 0.99 1.0 1.0 17600.0 1.0
2020-04-02 1.03 1.0 1.02 1.01 18900.0 1.01
2020-04-01 1.07 0.98 1.07 1.02 64200.0 1.02
2020-03-31 1.09 0.96 0.96 1.0 18500.0 1.0
2020-03-30 1.07 1.01 1.05 1.02 37600.0 1.02
2020-03-27 1.16 1.02 1.1 1.02 41400.0 1.02
2020-03-26 1.15 1.04 1.09 1.09 252600.0 1.09
2020-03-25 1.14 0.96 1.14 1.04 109000.0 1.04
2020-03-24 1.15 0.9 0.9 1.02 123800.0 1.02
2020-03-23 0.9 0.8 0.87 0.89 103900.0 0.89
2020-03-20 0.92 0.87 0.9 0.87 15300.0 0.87
2020-03-19 0.98 0.8 0.82 0.85 41700.0 0.85
2020-03-18 1.0 0.86 0.95 0.89 52500.0 0.89
2020-03-17 1.03 0.95 0.98 0.95 22000.0 0.95
2020-03-16 1.08 0.94 0.95 0.96 40000.0 0.96
2020-03-13 1.16 1.02 1.05 1.13 25300.0 1.13
2020-03-12 1.3 0.97 1.3 1.18 89200.0 1.18
2020-03-11 1.42 1.3 1.35 1.3 24400.0 1.3
2020-03-10 1.36 1.3 1.31 1.36 44700.0 1.36
2020-03-09 1.44 1.32 1.44 1.34 24000.0 1.34
2020-03-06 1.56 1.5 1.51 1.5 118800.0 1.5
2020-03-05 1.57 1.5 1.54 1.56 67100.0 1.56
2020-03-04 1.69 1.55 1.56 1.55 12000.0 1.55
2020-03-03 1.61 1.51 1.51 1.6 18900.0 1.6
2020-03-02 1.64 1.51 1.54 1.6 20800.0 1.6
2020-02-28 1.6 1.52 1.52 1.58 7600.0 1.58
2020-02-27 1.65 1.5 1.65 1.59 50700.0 1.59
2020-02-26 1.68 1.56 1.68 1.62 99400.0 1.62
2020-02-25 1.82 1.65 1.82 1.65 59700.0 1.65
2020-02-24 1.85 1.74 1.81 1.75 36200.0 1.75
2020-02-21 1.89 1.81 1.89 1.81 133200.0 1.81
2020-02-20 1.91 1.86 1.86 1.88 23500.0 1.88
2020-02-19 1.96 1.85 1.85 1.85 42800.0 1.85
2020-02-18 1.9 1.86 1.9 1.86 29500.0 1.86