Tuanche Ltd ADR (NQ: TC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	0.5000	0.5400	0.4701	0.5000	47,504	-0.02(-3.85%)
Jun 29, 2023	0.5151	0.5201	0.5001	0.5200	11,503	+0.00(+0.95%)
Jun 28, 2023	0.5200	0.5200	0.5029	0.5151	19,993	-0.00(-0.94%)
Jun 27, 2023	0.5211	0.5211	0.5001	0.5200	7,388	+0.00(+0.91%)
Jun 26, 2023	0.5022	0.5201	0.5022	0.5153	6,141	+0.01(+1.26%)
Jun 23, 2023	0.5000	0.5600	0.5000	0.5089	28,075	-0.00(-0.47%)
Jun 22, 2023	0.5280	0.5492	0.4855	0.5113	30,306	-0.01(-1.20%)
Jun 21, 2023	0.4950	0.5499	0.4950	0.5175	22,533	+0.01(+0.98%)
Jun 20, 2023	0.5249	0.5249	0.5125	0.5125	1,455	-0.03(-5.06%)
Jun 16, 2023	0.5400	0.5400	0.4939	0.5398	62,809	-0.01(-1.85%)
Jun 15, 2023	0.5500	0.5500	0.5000	0.5500	12,906	-0.07(-11.29%)
May 08, 2023	0.6080	0.6349	0.5725	0.6200	144,663	+0.01(+2.14%)
May 05, 2023	0.5800	0.6100	0.5646	0.6070	218,297	-0.02(-3.65%)
May 04, 2023	0.6300	0.7390	0.5650	0.6300	516,588	+0.01(+2.16%)
May 03, 2023	0.7058	0.7058	0.5800	0.6167	695,069	-0.08(-11.86%)
May 02, 2023	0.8500	1.050	0.6081	0.6997	2,658,410	-0.16(-18.64%)
May 01, 2023	0.5880	0.8700	0.5810	0.8600	3,002,212	+0.21(+32.31%)
Apr 28, 2023	0.6400	0.6592	0.6102	0.6500	71,871	+0.05(+8.33%)
Apr 27, 2023	0.5700	0.6230	0.5410	0.6000	12,571	+0.03(+6.04%)
Apr 26, 2023	0.5700	0.5900	0.5600	0.5658	8,871	-0.00(-0.04%)
Apr 25, 2023	0.5652	0.6146	0.5652	0.5660	7,041	-0.01(-1.91%)
Apr 24, 2023	0.5800	0.6300	0.5659	0.5770	10,489	-0.00(-0.53%)
Apr 21, 2023	0.5700	0.6000	0.5691	0.5801	13,905	-0.00(-0.39%)
Apr 20, 2023	0.6000	0.6300	0.5601	0.5824	33,040	+0.00(+0.40%)
Apr 19, 2023	0.6149	0.6400	0.5520	0.5801	32,025	+0.03(+5.28%)
Apr 18, 2023	0.6400	0.6400	0.5500	0.5510	33,934	-0.09(-13.84%)
Apr 17, 2023	0.5601	0.6483	0.5601	0.6395	9,867	+0.08(+14.18%)
Apr 14, 2023	0.6000	0.6100	0.5601	0.5601	6,667	-0.04(-6.65%)
Apr 13, 2023	0.6000	0.6000	0.5842	0.6000	3,240	+0.02(+3.38%)
Apr 12, 2023	0.6099	0.6200	0.5801	0.5804	13,869	-0.03(-4.87%)
Apr 11, 2023	0.6400	0.6387	0.6101	0.6101	7,613	-0.03(-4.64%)
Apr 10, 2023	0.6500	0.6500	0.6001	0.6398	12,975	-0.03(-4.51%)
Apr 06, 2023	0.5657	0.6700	0.5405	0.6700	66,196	+0.09(+15.52%)
Apr 05, 2023	0.5597	0.5953	0.5450	0.5800	13,152	+0.00(+0.00%)
Apr 04, 2023	0.5372	0.5800	0.5372	0.5800	7,004	+0.02(+3.35%)
Apr 03, 2023	0.5954	0.5954	0.5349	0.5612	4,980	-0.01(-2.40%)
Mar 31, 2023	0.5892	0.5954	0.5302	0.5750	7,532	-0.02(-2.54%)
Mar 30, 2023	0.5900	0.5900	0.5600	0.5900	6,753	-0.01(-1.67%)
Mar 29, 2023	0.5700	0.6000	0.5600	0.6000	57,056	+0.03(+5.82%)
Mar 28, 2023	0.5500	0.5700	0.5302	0.5670	2,881	-0.00(-0.54%)
Mar 27, 2023	0.5900	0.5900	0.5203	0.5701	11,654	-0.03(-4.62%)
Mar 24, 2023	0.5700	0.5977	0.5700	0.5977	2,626	-0.00(-0.38%)
Mar 23, 2023	0.5400	0.6000	0.5300	0.6000	51,950	+0.02(+3.45%)
Mar 22, 2023	0.5800	0.5800	0.5300	0.5800	2,200	+0.02(+3.59%)
Mar 21, 2023	0.5600	0.5600	0.5301	0.5599	12,200	+0.02(+3.69%)
Mar 20, 2023	0.5694	0.6097	0.5200	0.5400	24,647	-0.07(-11.48%)
Mar 17, 2023	0.5503	0.6199	0.5503	0.6100	7,379	+0.01(+1.68%)
Mar 16, 2023	0.6000	0.6000	0.5600	0.5999	17,617	+0.02(+3.79%)
Mar 15, 2023	0.5503	0.5780	0.5503	0.5780	4,174	+0.03(+5.03%)
Mar 14, 2023	0.5979	0.5979	0.5503	0.5503	4,722	-0.02(-4.30%)
Mar 13, 2023	0.5390	0.5979	0.5390	0.5750	19,836	+0.03(+6.48%)
Mar 10, 2023	0.5500	0.5899	0.5201	0.5400	15,939	-0.02(-4.42%)
Mar 09, 2023	0.5990	0.5990	0.5500	0.5650	47,526	-0.00(-0.18%)
Mar 08, 2023	0.5800	0.5900	0.5660	0.5660	42,586	-0.00(-0.70%)
Mar 07, 2023	0.5708	0.5804	0.5700	0.5700	24,196	-0.00(-0.12%)
Mar 06, 2023	0.6000	0.6105	0.5707	0.5707	46,862	-0.04(-6.46%)
Mar 03, 2023	0.6101	0.6619	0.5947	0.6101	53,613	-0.01(-2.38%)
Mar 02, 2023	0.6815	0.6815	0.5900	0.6250	28,692	+0.04(+5.93%)
Mar 01, 2023	0.6000	0.6500	0.5700	0.5900	60,286	+0.01(+1.72%)
Feb 28, 2023	0.6150	0.6499	0.5800	0.5800	37,435	-0.03(-5.32%)
Feb 27, 2023	0.6600	0.6600	0.6100	0.6126	43,840	-0.02(-2.76%)
Feb 24, 2023	0.6100	0.6504	0.6100	0.6300	38,106	+0.02(+3.28%)
Feb 23, 2023	0.6300	0.6350	0.6100	0.6100	37,561	-0.02(-3.19%)
Feb 22, 2023	0.6900	0.6889	0.6301	0.6301	35,608	-0.02(-3.80%)
Feb 21, 2023	0.7400	0.7400	0.6500	0.6550	39,429	-0.02(-2.24%)
Feb 17, 2023	0.7000	0.7400	0.6700	0.6700	40,108	-0.03(-4.29%)
Feb 16, 2023	0.7400	0.7400	0.7000	0.7000	38,917	-0.01(-1.63%)
Feb 15, 2023	0.7000	0.7754	0.7000	0.7116	43,361	+0.00(+0.25%)
Feb 14, 2023	0.7104	0.7529	0.7000	0.7098	35,515	-0.00(-0.03%)
Feb 13, 2023	0.7100	0.7200	0.7100	0.7100	44,417	-0.01(-1.39%)
Feb 10, 2023	0.7115	0.7482	0.7115	0.7200	20,339	-0.01(-1.37%)
Feb 09, 2023	0.7700	0.7765	0.7300	0.7300	61,095	-0.03(-3.95%)
Feb 08, 2023	0.7722	0.8000	0.7522	0.7600	34,046	-0.01(-1.55%)
Feb 07, 2023	0.7801	0.8100	0.7712	0.7720	33,299	-0.02(-2.40%)
Feb 06, 2023	0.7890	0.8000	0.7503	0.7910	53,389	-0.02(-2.35%)
Feb 03, 2023	0.8100	0.8379	0.7777	0.8100	88,806	-0.00(-0.10%)
Feb 02, 2023	0.8101	0.8450	0.8002	0.8108	49,981	-0.03(-3.22%)
Feb 01, 2023	0.8300	0.8500	0.7777	0.8378	53,463	-0.01(-0.85%)
Jan 31, 2023	0.8100	0.8500	0.8000	0.8450	52,780	+0.03(+4.32%)
Jan 30, 2023	0.7500	0.8450	0.7500	0.8100	71,752	+0.06(+7.63%)
Jan 27, 2023	0.7601	0.7798	0.7500	0.7526	37,131	-0.01(-0.99%)
Jan 26, 2023	0.7511	0.7878	0.7511	0.7601	46,912	-0.00(-0.64%)
Jan 25, 2023	0.7500	0.7700	0.7500	0.7650	31,566	+0.02(+2.00%)
Jan 24, 2023	0.7400	0.7789	0.7400	0.7500	70,028	-0.01(-1.30%)
Jan 23, 2023	0.7512	0.7800	0.7510	0.7599	29,960	-0.02(-2.35%)
Jan 20, 2023	0.7401	0.7800	0.7401	0.7782	38,250	+0.01(+1.62%)
Jan 19, 2023	0.7452	0.7784	0.7402	0.7658	25,868	+0.01(+0.94%)
Jan 18, 2023	0.7999	0.7999	0.7310	0.7587	98,587	-0.01(-1.47%)
Jan 17, 2023	0.8200	0.8200	0.7520	0.7700	79,461	-0.03(-3.75%)
Jan 13, 2023	0.7800	0.8370	0.7500	0.8000	166,480	+0.05(+6.97%)
Jan 12, 2023	0.8065	0.8065	0.7410	0.7479	168,773	-0.02(-2.63%)
Jan 11, 2023	0.7780	0.8106	0.7410	0.7681	198,966	-0.01(-1.53%)
Jan 10, 2023	0.7701	0.8099	0.7500	0.7800	75,169	+0.01(+1.40%)
Jan 09, 2023	0.7521	0.7955	0.7521	0.7692	64,802	+0.02(+2.56%)
Jan 06, 2023	0.9400	0.9800	0.7500	0.7500	614,813	-0.18(-19.35%)
Jan 05, 2023	1.020	1.080	0.9300	0.9300	633,526	-0.15(-13.89%)
Jan 04, 2023	0.9900	1.080	0.9652	1.080	306,499	+0.12(+12.95%)
Jan 03, 2023	0.8400	1.030	0.8000	0.9562	408,218	+0.12(+14.51%)
Dec 30, 2022	0.8001	0.8450	0.7900	0.8350	31,462	+0.02(+1.84%)
Dec 29, 2022	0.8200	0.8200	0.7823	0.8199	24,115	-0.00(-0.01%)
Dec 28, 2022	0.8100	0.8249	0.7800	0.8200	36,981	-0.01(-0.61%)
Dec 27, 2022	0.8265	0.8600	0.8000	0.8250	63,055	-0.04(-5.16%)
Dec 23, 2022	0.8699	0.8700	0.8200	0.8699	88,676	+0.04(+4.81%)
Dec 22, 2022	0.8600	0.8795	0.8000	0.8300	89,184	-0.03(-3.49%)
Dec 21, 2022	0.8900	0.9202	0.8180	0.8600	63,085	-0.05(-5.49%)
Dec 20, 2022	0.8900	0.9400	0.8900	0.9100	121,503	+0.00(+0.01%)
Dec 19, 2022	0.8900	0.9201	0.8800	0.9099	150,932	+0.04(+4.30%)
Dec 16, 2022	0.7300	0.9000	0.7300	0.8724	261,381	+0.10(+12.55%)
Dec 15, 2022	0.7700	0.7888	0.7089	0.7751	152,772	-0.02(-2.81%)
Dec 14, 2022	0.7700	0.8100	0.7700	0.7975	60,203	+0.02(+2.30%)
Dec 13, 2022	0.8100	0.8300	0.7600	0.7796	118,230	-0.04(-4.83%)
Dec 12, 2022	0.7950	0.8221	0.7932	0.8192	68,293	+0.02(+3.04%)
Dec 09, 2022	0.8200	0.8400	0.7781	0.7950	194,831	-0.05(-5.58%)
Dec 08, 2022	0.8549	0.8600	0.8369	0.8420	125,466	+0.01(+1.56%)
Dec 07, 2022	0.9221	0.9500	0.8200	0.8291	272,859	-0.09(-9.39%)
Dec 06, 2022	1.000	1.000	0.8902	0.9150	232,961	-0.04(-4.20%)
Dec 05, 2022	1.000	1.020	0.9500	0.9551	199,337	-0.01(-1.45%)
Dec 02, 2022	0.9535	1.060	0.9300	0.9692	468,143	+0.02(+2.04%)
Dec 01, 2022	0.9500	0.9899	0.9205	0.9498	158,083	-0.02(-2.53%)
Nov 30, 2022	0.9400	0.9992	0.9054	0.9745	459,585	+0.02(+2.58%)
Nov 29, 2022	1.050	1.050	0.9301	0.9500	1,357,804	-0.09(-8.65%)
Nov 28, 2022	1.130	1.160	1.030	1.040	919,312	-0.09(-7.96%)
Nov 25, 2022	1.170	1.220	1.120	1.130	526,357	-0.04(-3.42%)
Nov 23, 2022	1.230	1.240	1.120	1.170	774,010	-0.03(-2.50%)
Nov 22, 2022	1.360	1.360	1.130	1.200	1,696,042	-0.18(-13.04%)
Nov 21, 2022	2.800	2.808	1.300	1.380	4,727,655	-5.59(-80.20%)
Nov 18, 2022	8.120	8.120	5.040	6.970	700,112	-2.33(-25.05%)
Nov 17, 2022	8.160	9.350	7.900	9.300	561,596	+0.80(+9.41%)
Nov 16, 2022	7.760	8.688	7.520	8.500	538,420	+0.58(+7.32%)
Nov 15, 2022	7.910	8.250	7.580	7.920	290,116	+0.41(+5.46%)
Nov 14, 2022	9.610	9.870	7.500	7.510	317,970	-2.41(-24.29%)
Nov 11, 2022	9.650	10.74	9.650	9.920	344,070	-0.17(-1.68%)
Nov 10, 2022	8.630	10.27	8.630	10.09	439,075	+1.03(+11.37%)
Nov 09, 2022	8.700	9.150	8.100	9.060	355,053	+0.35(+4.02%)
Nov 08, 2022	8.110	8.800	7.650	8.710	329,900	+0.61(+7.53%)
Nov 07, 2022	7.020	8.190	7.000	8.100	304,105	+0.97(+13.60%)
Nov 04, 2022	7.410	7.790	7.000	7.130	386,912	-0.12(-1.66%)
Nov 03, 2022	7.370	7.450	6.700	7.250	304,162	-0.10(-1.36%)
Nov 02, 2022	7.890	8.420	7.120	7.350	363,862	-0.56(-7.08%)
Nov 01, 2022	8.020	8.580	7.750	7.910	299,664	-0.26(-3.18%)
Oct 31, 2022	8.400	8.590	8.070	8.170	286,125	-0.23(-2.74%)
Oct 28, 2022	8.260	8.490	7.650	8.400	289,253	+0.17(+2.07%)
Oct 27, 2022	7.100	8.400	7.100	8.230	293,255	+0.79(+10.62%)
Oct 26, 2022	5.960	7.807	5.880	7.440	307,872	+1.12(+17.72%)
Oct 25, 2022	7.460	7.460	6.000	6.320	285,315	-1.43(-18.45%)
Oct 24, 2022	7.880	8.430	7.080	7.750	281,587	-0.12(-1.52%)
Oct 21, 2022	6.270	7.955	6.190	7.870	425,206	+1.26(+19.06%)
Oct 20, 2022	6.000	6.720	5.400	6.610	320,171	+0.45(+7.31%)
Oct 19, 2022	5.090	6.450	4.880	6.160	291,332	+1.09(+21.50%)
Oct 18, 2022	4.570	5.070	4.570	5.070	267,712	+0.39(+8.33%)
Oct 17, 2022	4.500	4.870	4.440	4.680	121,438	+0.08(+1.74%)
Oct 14, 2022	4.230	4.626	4.230	4.600	94,521	+0.26(+5.99%)
Oct 13, 2022	4.500	4.780	4.200	4.340	151,197	-0.24(-5.24%)
Oct 12, 2022	4.790	5.200	4.365	4.580	927,282	-0.52(-10.20%)
Oct 11, 2022	4.490	5.240	4.430	5.100	1,008,509	+0.50(+10.99%)
Oct 10, 2022	4.520	4.750	4.440	4.595	47,484	-0.29(-6.03%)
Oct 07, 2022	5.150	5.400	4.460	4.890	77,977	-0.46(-8.60%)
Oct 06, 2022	4.930	5.490	4.600	5.350	223,331	+0.41(+8.30%)
Oct 05, 2022	4.090	5.120	4.090	4.940	468,618	+0.89(+21.98%)
Oct 04, 2022	3.900	4.250	3.500	4.050	607,643	+0.02(+0.50%)
Oct 03, 2022	3.580	4.180	3.500	4.030	749,419	+0.45(+12.57%)
Sep 30, 2022	3.000	3.580	2.990	3.580	98,325	+0.51(+16.61%)
Sep 29, 2022	2.400	3.190	2.400	3.070	557,068	+0.62(+25.31%)
Sep 28, 2022	2.500	2.520	2.410	2.450	61,867	+0.00(+0.00%)
Sep 27, 2022	2.570	2.590	2.380	2.450	73,767	-0.01(-0.41%)
Sep 26, 2022	2.550	2.660	2.210	2.460	71,625	+0.06(+2.50%)
Sep 23, 2022	2.380	2.450	2.300	2.400	71,748	+0.03(+1.27%)
Sep 22, 2022	2.650	2.870	2.230	2.370	75,962	-0.20(-7.78%)
Sep 21, 2022	2.390	2.650	2.390	2.570	70,523	+0.12(+4.90%)
Sep 20, 2022	2.650	2.660	2.400	2.450	70,673	-0.05(-2.00%)
Sep 19, 2022	2.390	2.600	2.390	2.500	85,498	+0.02(+0.81%)
Sep 16, 2022	2.700	2.810	2.430	2.480	67,735	-0.37(-12.98%)
Sep 15, 2022	2.930	3.000	2.660	2.850	61,511	-0.20(-6.56%)
Sep 14, 2022	3.460	3.490	2.900	3.050	53,582	-0.04(-1.29%)
Sep 13, 2022	2.640	3.270	2.621	3.090	49,371	-0.11(-3.44%)
Sep 12, 2022	2.830	3.200	2.595	3.200	45,274	+0.50(+18.52%)
Sep 09, 2022	2.670	2.800	2.468	2.700	43,885	+0.09(+3.45%)
Sep 08, 2022	2.400	2.690	2.189	2.610	79,480	+0.28(+12.02%)
Sep 07, 2022	2.810	2.930	2.050	2.330	53,557	-0.38(-14.02%)
Sep 06, 2022	2.695	3.050	2.695	2.710	75,836	+0.09(+3.44%)
Sep 02, 2022	2.990	3.000	2.500	2.620	91,038	-0.37(-12.37%)
Sep 01, 2022	3.280	3.310	2.520	2.990	33,582	-0.28(-8.56%)
Aug 31, 2022	3.470	3.500	2.700	3.270	147,225	+0.29(+9.73%)
Aug 30, 2022	2.850	3.150	2.810	2.980	56,012	-0.12(-3.87%)
Aug 29, 2022	2.500	3.500	2.500	3.100	109,098	+0.50(+19.23%)
Aug 26, 2022	2.610	2.620	2.430	2.600	18,783	-0.09(-3.35%)
Aug 25, 2022	2.600	2.690	2.300	2.690	23,771	+0.17(+6.75%)
Aug 24, 2022	2.500	2.600	2.479	2.520	12,165	+0.18(+7.69%)
Aug 23, 2022	2.400	2.600	2.226	2.340	14,804	-0.22(-8.59%)
Aug 22, 2022	2.550	2.600	2.400	2.560	20,652	+0.11(+4.49%)
Aug 19, 2022	2.380	2.500	2.380	2.450	9,834	+0.05(+2.08%)
Aug 18, 2022	2.320	2.440	2.100	2.400	8,535	+0.04(+1.74%)
Aug 17, 2022	2.400	2.410	2.345	2.359	5,760	-0.02(-0.89%)
Aug 16, 2022	2.364	2.397	2.348	2.380	2,039	+0.01(+0.42%)
Aug 15, 2022	2.240	2.370	2.220	2.370	2,196	-0.03(-1.17%)
Aug 12, 2022	2.340	2.633	2.320	2.398	18,876	+0.02(+0.76%)
Aug 11, 2022	2.150	2.380	2.150	2.380	20,039	+0.22(+10.11%)
Aug 10, 2022	2.286	2.420	2.162	2.162	3,863	-0.16(-6.83%)
Aug 09, 2022	2.280	2.440	2.280	2.320	16,007	+0.12(+5.45%)
Aug 08, 2022	2.100	2.218	1.780	2.200	8,460	+0.29(+15.18%)
Aug 05, 2022	2.038	2.038	1.910	1.910	326	-0.27(-12.39%)
Aug 04, 2022	2.080	2.190	2.080	2.180	1,352	-0.00(-0.14%)
Aug 03, 2022	1.960	2.183	1.940	2.183	4,335	+0.25(+13.11%)
Aug 02, 2022	1.780	1.970	1.780	1.930	7,033	+0.11(+6.04%)
Aug 01, 2022	1.770	1.820	1.600	1.820	5,750	+0.00(+0.00%)
Jul 29, 2022	1.490	1.820	1.490	1.820	21,817	+0.39(+27.50%)
Jul 28, 2022	1.450	1.507	1.420	1.427	2,607	-0.14(-8.90%)
Jul 27, 2022	1.700	1.700	1.420	1.567	8,390	-0.16(-9.43%)
Jul 26, 2022	1.850	1.850	1.730	1.730	6,589	-0.08(-4.42%)
Jul 25, 2022	1.950	1.950	1.800	1.810	8,946	-0.24(-11.71%)
Jul 22, 2022	2.050	2.050	2.050	2.050	340	-0.02(-0.93%)
Jul 21, 2022	1.960	2.069	1.960	2.069	412	-0.01(-0.52%)
Jul 20, 2022	2.140	2.140	1.968	2.080	2,273	+0.08(+4.00%)
Jul 19, 2022	2.040	2.087	2.000	2.000	9,119	-0.15(-6.98%)
Jul 18, 2022	2.060	2.218	2.052	2.150	2,397	-0.04(-1.96%)
Jul 15, 2022	2.193	2.193	2.193	2.193	903	+0.14(+6.97%)
Jul 14, 2022	2.040	2.240	2.040	2.050	819	-0.15(-6.82%)
Jul 13, 2022	2.000	2.200	2.000	2.200	367	+0.01(+0.46%)
Jul 12, 2022	2.020	2.260	2.020	2.190	652	+0.05(+2.11%)
Jul 11, 2022	2.250	2.250	2.145	2.145	333	+0.00(+0.22%)
Jul 08, 2022	2.100	2.200	2.100	2.140	960	+0.10(+4.89%)
Jul 07, 2022	2.090	2.090	1.954	2.040	3,408	+0.04(+2.01%)
Jul 06, 2022	2.133	2.133	2.000	2.000	525	-0.09(-4.31%)
Jul 05, 2022	2.270	2.280	2.010	2.090	3,234	+0.02(+0.97%)