ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tuniu Corporation - American Depositary Shares (NQ:TOUR)

0.7200 +0.0100 (+1.41%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.6855 0.7198 0.6855 0.7052 80,629 +0.02(+2.98%)
Mar 17, 2026 0.6700 0.7144 0.6700 0.6848 118,782 +0.03(+5.35%)
Mar 16, 2026 0.6884 0.6898 0.6500 0.6500 120,264 -0.04(-5.89%)
Mar 13, 2026 0.7022 0.7100 0.6845 0.6907 47,703 -0.00(-0.60%)
Mar 12, 2026 0.6900 0.7130 0.6900 0.6949 25,769 -0.01(-0.90%)
Mar 11, 2026 0.6900 0.7600 0.6897 0.7012 66,659 +0.01(+1.62%)
Mar 10, 2026 0.7100 0.7600 0.6900 0.6900 135,679 -0.02(-3.08%)
Mar 09, 2026 0.7500 0.7550 0.7100 0.7119 78,796 -0.05(-6.33%)
Mar 06, 2026 0.7500 0.7979 0.7300 0.7600 158,742 +0.02(+2.65%)
Mar 05, 2026 0.7300 0.8000 0.7050 0.7404 588,331 +0.06(+8.88%)
Mar 04, 2026 0.6777 0.7252 0.6777 0.6800 23,350 +0.02(+3.03%)
Mar 03, 2026 0.6800 0.7088 0.6501 0.6600 52,413 -0.01(-1.14%)
Mar 02, 2026 0.6800 0.6940 0.6601 0.6676 38,863 -0.01(-1.84%)
Feb 27, 2026 0.6800 0.6935 0.6747 0.6801 27,841 +0.04(+6.27%)
Feb 26, 2026 0.7100 0.7400 0.6400 0.6400 212,247 -0.09(-12.33%)
Feb 25, 2026 0.7199 0.7700 0.7199 0.7300 151,040 +0.01(+1.14%)
Feb 24, 2026 0.6351 0.7800 0.6351 0.7218 186,468 +0.08(+13.19%)
Feb 23, 2026 0.6200 0.6788 0.6200 0.6377 25,892 -0.03(-3.86%)
Feb 20, 2026 0.6150 0.6788 0.6150 0.6633 159,599 +0.05(+7.98%)
Feb 19, 2026 0.5708 0.6390 0.5647 0.6143 333,432 +0.04(+7.64%)
Feb 18, 2026 0.5890 0.6000 0.5707 0.5707 142,294 -0.01(-1.60%)
Feb 17, 2026 0.6280 0.6399 0.5800 0.5800 164,426 -0.04(-6.26%)
Feb 13, 2026 0.6230 0.6400 0.6187 0.6187 103,867 -0.00(-0.74%)
Feb 12, 2026 0.6400 0.6400 0.6233 0.6233 57,478 -0.01(-0.98%)
Feb 11, 2026 0.6222 0.6450 0.6222 0.6295 37,043 +0.01(+0.99%)
Feb 10, 2026 0.6200 0.6452 0.6200 0.6233 175,103 -0.01(-1.20%)
Feb 09, 2026 0.6282 0.6500 0.6282 0.6309 69,898 +0.01(+1.33%)
Feb 06, 2026 0.6299 0.6350 0.6200 0.6226 39,652 +0.00(+0.42%)
Feb 05, 2026 0.6304 0.6575 0.6200 0.6200 98,004 -0.02(-3.14%)
Feb 04, 2026 0.6500 0.6800 0.6400 0.6401 119,889 -0.01(-1.52%)
Feb 03, 2026 0.6620 0.6699 0.6500 0.6500 69,909 -0.01(-1.66%)
Feb 02, 2026 0.6500 0.6650 0.6500 0.6610 106,280 -0.01(-0.94%)
Jan 30, 2026 0.6700 0.6780 0.6666 0.6673 95,644 +0.01(+0.80%)
Jan 29, 2026 0.6612 0.6713 0.6611 0.6620 60,371 -0.01(-1.19%)
Jan 28, 2026 0.6800 0.6839 0.6700 0.6700 171,088 +0.00(+0.00%)
Jan 27, 2026 0.6611 0.6850 0.6602 0.6700 56,355 +0.01(+1.50%)
Jan 26, 2026 0.6880 0.6899 0.6600 0.6601 200,244 -0.03(-4.33%)
Jan 23, 2026 0.6800 0.6950 0.6800 0.6900 50,249 +0.01(+1.40%)
Jan 22, 2026 0.6930 0.6930 0.6800 0.6805 28,200 -0.00(-0.18%)
Jan 21, 2026 0.6700 0.7080 0.6700 0.6817 47,613 +0.01(+1.75%)
Jan 20, 2026 0.6704 0.6890 0.6700 0.6700 69,740 +0.00(+0.00%)
Jan 16, 2026 0.6800 0.7000 0.6700 0.6700 72,405 -0.00(-0.28%)
Jan 15, 2026 0.6700 0.7200 0.6700 0.6719 161,878 +0.00(+0.28%)
Jan 14, 2026 0.6800 0.7152 0.6700 0.6700 136,543 +0.00(+0.00%)
Jan 13, 2026 0.6951 0.7274 0.6700 0.6700 62,065 -0.03(-4.29%)
Jan 12, 2026 0.7100 0.7300 0.7000 0.7000 78,250 +0.00(+0.00%)
Jan 09, 2026 0.7000 0.7500 0.7000 0.7000 104,279 -0.01(-1.42%)
Jan 08, 2026 0.7000 0.7299 0.7000 0.7101 43,042 +0.01(+1.44%)
Jan 07, 2026 0.7100 0.7289 0.7000 0.7000 83,273 -0.02(-2.78%)
Jan 06, 2026 0.7140 0.7430 0.7085 0.7200 63,755 +0.01(+0.83%)
Jan 05, 2026 0.7102 0.7241 0.7020 0.7141 124,587 +0.00(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.