Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uxin Ltd ADR (NQ: UXIN )

2.668 +0.208 (+8.45%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.730 1.890 1.700 1.750 778,091 +0.08(+4.79%)
Jul 28, 2023 1.690 1.720 1.670 1.670 173,876 -0.01(-0.60%)
Jul 27, 2023 1.700 1.740 1.660 1.680 114,519 -0.03(-1.75%)
Jul 26, 2023 1.690 1.770 1.660 1.710 138,244 +0.02(+1.18%)
Jul 25, 2023 1.750 1.770 1.670 1.690 221,632 -0.05(-2.87%)
Jul 24, 2023 1.690 1.780 1.680 1.740 187,266 +0.05(+2.96%)
Jul 21, 2023 1.700 1.740 1.670 1.690 108,127 -0.01(-0.59%)
Jul 20, 2023 1.660 1.730 1.620 1.700 91,013 +0.01(+0.89%)
Jul 19, 2023 1.650 1.700 1.630 1.685 89,741 +0.06(+3.37%)
Jul 18, 2023 1.610 1.680 1.600 1.630 94,834 -0.02(-0.91%)
Jul 17, 2023 1.630 1.680 1.600 1.645 52,170 -0.01(-0.90%)
Jul 14, 2023 1.770 1.810 1.540 1.660 336,155 -0.10(-5.68%)
Jul 13, 2023 1.720 1.820 1.700 1.760 359,164 +0.04(+2.33%)
Jul 12, 2023 1.730 1.760 1.670 1.720 213,590 +0.00(+0.00%)
Jul 11, 2023 1.690 1.760 1.670 1.720 163,340 +0.01(+0.58%)
Jul 10, 2023 1.700 1.730 1.640 1.710 96,678 +0.02(+1.18%)
Jul 07, 2023 1.680 1.750 1.671 1.690 313,012 +0.01(+0.60%)
Jul 06, 2023 1.720 1.720 1.600 1.680 107,366 +0.05(+3.07%)
Jul 05, 2023 1.690 1.750 1.611 1.630 84,642 -0.08(-4.68%)
Jul 03, 2023 1.670 1.750 1.640 1.710 366,850 +0.07(+4.27%)
Jun 30, 2023 1.680 1.690 1.590 1.640 117,117 -0.06(-3.53%)
Jun 29, 2023 1.700 1.790 1.660 1.700 309,565 +0.00(+0.00%)
Jun 28, 2023 1.690 1.740 1.590 1.700 312,538 +0.00(+0.00%)
Jun 27, 2023 1.690 1.750 1.650 1.700 737,040 +0.10(+6.25%)
Jun 26, 2023 1.420 1.650 1.420 1.600 569,802 +0.18(+12.68%)
Jun 23, 2023 1.440 1.470 1.370 1.420 262,069 -0.03(-2.07%)
Jun 22, 2023 1.470 1.690 1.391 1.450 1,664,037 -0.02(-1.36%)
Jun 21, 2023 1.400 1.520 1.383 1.470 589,900 +0.07(+5.00%)
Jun 20, 2023 1.350 1.400 1.310 1.400 155,134 +0.02(+1.45%)
Jun 16, 2023 1.400 1.432 1.340 1.380 131,017 -0.04(-2.82%)
Jun 15, 2023 1.400 1.430 1.370 1.420 100,857 +0.02(+1.43%)
Jun 14, 2023 1.400 1.437 1.320 1.400 103,264 +0.00(+0.00%)
Jun 13, 2023 1.430 1.446 1.400 1.400 106,495 -0.02(-1.41%)
Jun 12, 2023 1.380 1.430 1.380 1.420 136,767 +0.01(+0.71%)
Jun 09, 2023 1.440 1.450 1.380 1.410 497,412 -0.02(-1.40%)
Jun 08, 2023 1.460 1.490 1.410 1.430 232,225 -0.02(-1.38%)
Jun 07, 2023 1.420 1.470 1.380 1.450 224,107 +0.01(+0.69%)
Jun 06, 2023 1.370 1.450 1.370 1.440 161,208 +0.07(+5.11%)
Jun 05, 2023 1.380 1.420 1.350 1.370 310,136 -0.04(-2.84%)
Jun 02, 2023 1.400 1.440 1.380 1.410 286,133 +0.05(+3.68%)
Jun 01, 2023 1.400 1.440 1.330 1.360 240,622 -0.04(-2.86%)
May 31, 2023 1.340 1.420 1.340 1.400 128,979 +0.03(+2.19%)
May 30, 2023 1.340 1.447 1.340 1.370 206,168 +0.00(+0.00%)
May 26, 2023 1.390 1.420 1.330 1.370 149,953 -0.02(-1.44%)
May 25, 2023 1.490 1.501 1.360 1.390 387,669 -0.10(-6.71%)
May 24, 2023 1.470 1.543 1.450 1.490 191,343 -0.01(-0.67%)
May 23, 2023 1.570 1.623 1.480 1.500 113,967 -0.10(-6.25%)
May 22, 2023 1.620 1.650 1.550 1.600 119,972 -0.02(-1.23%)
May 19, 2023 1.590 1.645 1.530 1.620 186,266 +0.02(+1.25%)
May 18, 2023 1.750 1.772 1.580 1.600 253,653 -0.15(-8.57%)
May 17, 2023 1.600 1.880 1.571 1.750 430,764 +0.15(+9.37%)
May 16, 2023 1.500 1.667 1.320 1.600 310,861 +0.05(+2.89%)
May 15, 2023 1.650 1.730 1.550 1.555 183,832 -0.11(-6.89%)
May 12, 2023 1.820 1.850 1.620 1.670 438,036 -0.13(-7.22%)
May 11, 2023 1.680 1.850 1.670 1.800 743,291 +0.09(+5.26%)
May 10, 2023 1.560 1.880 1.480 1.710 1,565,441 +0.09(+5.56%)
May 09, 2023 1.250 1.660 1.160 1.620 1,547,092 +0.40(+32.79%)
May 08, 2023 1.090 1.275 1.040 1.220 827,017 +0.11(+9.91%)
May 05, 2023 1.130 1.160 1.080 1.110 446,362 -0.02(-1.77%)
May 04, 2023 1.130 1.200 1.080 1.130 550,178 +0.04(+3.67%)
May 03, 2023 1.010 1.177 0.9873 1.090 459,285 +0.07(+6.86%)
May 02, 2023 1.000 1.070 0.9000 1.020 1,432,501 +0.02(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.