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

Uxin Ltd ADR (NQ: UXIN )

2.450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2022 7.000 7.300 6.800 7.050 82,782 -0.05(-0.70%)
Jul 28, 2022 7.000 7.500 6.706 7.100 147,237 -0.17(-2.30%)
Jul 27, 2022 7.700 7.685 6.900 7.267 142,814 -0.02(-0.32%)
Jul 26, 2022 7.790 8.200 7.200 7.290 103,215 -0.53(-6.80%)
Jul 25, 2022 6.900 7.822 6.900 7.822 176,463 +0.85(+12.22%)
Jul 22, 2022 7.310 7.840 6.926 6.970 174,045 -0.61(-8.02%)
Jul 21, 2022 7.500 7.919 7.322 7.578 114,978 +0.08(+1.07%)
Jul 20, 2022 7.900 8.157 7.350 7.498 243,632 -0.42(-5.34%)
Jul 19, 2022 7.700 8.600 7.655 7.921 348,102 +0.45(+6.04%)
Jul 18, 2022 8.160 8.601 7.371 7.470 312,483 -0.51(-6.36%)
Jul 15, 2022 7.500 8.178 7.500 7.977 154,621 +0.31(+4.00%)
Jul 14, 2022 8.000 8.179 7.514 7.670 150,150 -0.35(-4.33%)
Jul 13, 2022 7.600 8.601 7.502 8.017 406,002 +0.02(+0.20%)
Jul 12, 2022 7.700 8.899 7.509 8.001 581,858 +0.02(+0.25%)
Jul 11, 2022 10.50 10.70 7.700 7.981 1,356,073 -1.77(-18.14%)
Jul 08, 2022 8.193 10.50 8.100 9.750 1,561,385 +1.75(+21.88%)
Jul 07, 2022 6.890 8.151 6.200 8.000 810,713 +1.40(+21.21%)
Jul 06, 2022 6.000 7.163 5.884 6.600 1,364,782 +1.01(+18.00%)
Jul 05, 2022 4.503 5.670 4.503 5.593 870,375 +1.09(+24.29%)
Jul 01, 2022 4.211 4.745 4.211 4.500 199,084 +0.30(+7.14%)
Jun 30, 2022 4.198 4.500 4.100 4.200 353,364 -0.15(-3.45%)
Jun 29, 2022 4.950 4.951 4.300 4.350 353,642 -0.60(-12.10%)
Jun 28, 2022 5.200 5.464 4.851 4.949 273,004 -0.24(-4.68%)
Jun 27, 2022 5.200 5.400 5.100 5.192 138,151 +0.10(+1.98%)
Jun 24, 2022 5.400 5.584 5.085 5.091 330,719 -0.16(-2.95%)
Jun 23, 2022 5.400 5.600 5.100 5.246 348,688 +0.16(+3.04%)
Jun 22, 2022 5.000 5.215 4.610 5.091 472,707 +0.66(+14.90%)
Jun 21, 2022 4.350 4.484 4.100 4.431 214,861 +0.34(+8.34%)
Jun 17, 2022 4.400 4.488 4.090 4.090 115,031 -0.10(-2.46%)
Jun 16, 2022 4.140 5.000 4.140 4.193 216,827 -0.09(-2.15%)
Jun 15, 2022 4.100 4.300 4.112 4.285 106,354 +0.21(+5.21%)
Jun 14, 2022 4.100 4.300 3.900 4.073 94,058 +0.07(+1.80%)
Jun 13, 2022 4.000 4.067 3.810 4.001 88,561 -0.16(-3.89%)
Jun 10, 2022 4.400 4.480 4.150 4.163 77,098 -0.26(-5.98%)
Jun 09, 2022 4.500 4.683 4.204 4.428 117,707 -0.04(-0.92%)
Jun 08, 2022 4.400 4.671 4.336 4.469 200,865 +0.13(+3.09%)
Jun 07, 2022 4.200 4.374 4.125 4.335 60,565 +0.14(+3.34%)
Jun 06, 2022 4.400 4.550 4.180 4.195 181,281 -0.14(-3.16%)
Jun 03, 2022 4.588 4.600 4.300 4.332 51,964 -0.26(-5.58%)
Jun 02, 2022 4.400 4.692 4.300 4.588 106,662 +0.16(+3.52%)
Jun 01, 2022 4.300 4.584 4.333 4.432 108,870 +0.23(+5.52%)
May 31, 2022 4.500 4.695 4.200 4.200 1,174,244 -0.23(-5.19%)
May 27, 2022 4.200 4.603 4.100 4.430 321,468 +0.23(+5.48%)
May 26, 2022 3.900 4.201 3.900 4.200 282,114 +0.30(+7.69%)
May 25, 2022 4.000 4.079 3.800 3.900 189,417 -0.03(-0.76%)
May 24, 2022 4.000 4.000 3.628 3.930 104,516 -0.07(-1.75%)
May 23, 2022 4.000 4.007 3.901 4.000 153,866 +0.01(+0.23%)
May 20, 2022 4.230 4.245 3.900 3.991 430,126 -0.16(-3.88%)
May 19, 2022 4.168 4.279 3.900 4.152 382,994 -0.05(-1.14%)
May 18, 2022 4.520 4.609 4.101 4.200 336,226 -0.30(-6.67%)
May 17, 2022 4.800 4.871 4.200 4.500 431,437 +0.01(+0.16%)
May 16, 2022 5.100 5.450 4.410 4.493 1,158,774 +0.29(+6.98%)
May 13, 2022 4.700 4.700 4.100 4.200 471,310 -0.16(-3.67%)
May 12, 2022 4.800 5.183 4.251 4.360 319,826 -0.54(-11.02%)
May 11, 2022 5.314 5.460 4.800 4.900 203,566 -0.16(-3.10%)
May 10, 2022 6.150 6.150 4.900 5.057 296,731 -0.86(-14.56%)
May 09, 2022 6.500 6.506 5.900 5.919 142,358 -0.70(-10.59%)
May 06, 2022 6.816 6.855 6.400 6.620 66,719 -0.23(-3.36%)
May 05, 2022 7.400 7.400 6.400 6.850 115,251 -0.41(-5.61%)
May 04, 2022 7.300 7.419 7.000 7.257 69,049 -0.04(-0.59%)
May 03, 2022 7.388 7.450 7.150 7.300 68,158 -0.17(-2.22%)
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.