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

Uxin Ltd ADR (NQ: UXIN )

2.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 29, 2021 11.00 11.30 10.80 11.00 412,150 -0.20(-1.79%)
Jan 28, 2021 11.30 11.60 11.10 11.20 530,825 -0.50(-4.27%)
Jan 27, 2021 12.00 12.40 11.30 11.70 533,956 -0.90(-7.14%)
Jan 26, 2021 12.70 12.80 12.20 12.60 424,833 +0.20(+1.61%)
Jan 25, 2021 13.20 13.30 12.20 12.40 609,444 -0.30(-2.36%)
Jan 22, 2021 12.10 13.60 12.10 12.70 1,558,950 -0.40(-3.05%)
Jan 21, 2021 11.50 13.60 11.30 13.10 3,364,556 +2.20(+20.18%)
Jan 20, 2021 10.90 11.00 10.50 10.90 355,580 +0.10(+0.93%)
Jan 19, 2021 10.60 10.80 10.40 10.80 446,075 +0.30(+2.86%)
Jan 15, 2021 10.60 10.90 10.40 10.50 313,700 -0.50(-4.55%)
Jan 14, 2021 11.00 11.20 10.50 11.00 286,765 +0.10(+0.92%)
Jan 13, 2021 11.30 11.50 10.50 10.90 393,731 -0.40(-3.54%)
Jan 12, 2021 10.90 11.90 10.90 11.30 547,601 +0.70(+6.60%)
Jan 11, 2021 11.70 11.70 10.10 10.60 751,525 -0.40(-3.64%)
Jan 08, 2021 9.800 11.00 9.600 11.00 760,280 +1.40(+14.58%)
Jan 07, 2021 9.700 9.799 9.300 9.600 290,945 +0.30(+3.23%)
Jan 06, 2021 9.550 9.800 9.180 9.300 294,961 -0.10(-1.08%)
Jan 05, 2021 8.880 9.600 8.880 9.402 295,407 +0.50(+5.64%)
Jan 04, 2021 8.900 9.000 8.601 8.900 331,677 +0.18(+2.01%)
Dec 31, 2020 8.725 8.725 8.725 738,573 -0.38(-4.12%)
Dec 30, 2020 8.800 9.600 8.800 9.100 738,573 +0.40(+4.60%)
Dec 29, 2020 9.200 9.400 8.700 8.700 680,565 -0.60(-6.45%)
Dec 28, 2020 9.600 9.600 9.000 9.300 469,670 -0.30(-3.14%)
Dec 24, 2020 9.966 10.10 9.513 9.601 240,410 -0.30(-3.02%)
Dec 23, 2020 9.600 10.10 9.500 9.900 449,809 +0.10(+1.02%)
Dec 22, 2020 10.60 10.60 9.500 9.800 837,895 -0.60(-5.77%)
Dec 21, 2020 11.20 11.30 10.20 10.40 776,387 -0.90(-7.96%)
Dec 18, 2020 11.70 12.00 11.20 11.30 640,840 +0.20(+1.80%)
Dec 17, 2020 12.20 12.30 11.10 11.10 1,619,446 -2.90(-20.71%)
Dec 16, 2020 14.20 14.50 13.70 14.00 449,477 +0.00(+0.00%)
Dec 15, 2020 13.20 14.10 13.00 14.00 372,198 +0.80(+6.06%)
Dec 14, 2020 13.00 13.30 12.60 13.20 314,003 +0.30(+2.33%)
Dec 11, 2020 13.50 13.60 12.30 12.90 522,400 -0.30(-2.27%)
Dec 10, 2020 13.00 14.00 12.60 13.20 388,180 +0.30(+2.33%)
Dec 09, 2020 13.90 14.20 12.80 12.90 659,330 -0.70(-5.15%)
Dec 08, 2020 12.50 13.70 12.30 13.60 396,799 +1.30(+10.57%)
Dec 07, 2020 12.90 13.10 12.30 12.30 461,726 -0.70(-5.38%)
Dec 04, 2020 13.50 13.70 12.60 13.00 403,890 -0.10(-0.76%)
Dec 03, 2020 13.70 14.40 13.00 13.10 364,865 -0.80(-5.76%)
Dec 02, 2020 12.70 14.00 12.40 13.90 586,757 +0.20(+1.46%)
Dec 01, 2020 14.80 15.10 13.60 13.70 589,984 -0.10(-0.72%)
Nov 30, 2020 15.90 15.90 13.80 13.80 1,108,420 -2.00(-12.66%)
Nov 27, 2020 17.88 18.38 15.50 15.80 1,791,310 -0.60(-3.66%)
Nov 25, 2020 13.20 17.80 12.50 16.40 2,979,340 +2.40(+17.14%)
Nov 24, 2020 15.50 15.50 13.50 14.00 1,202,477 -0.20(-1.41%)
Nov 23, 2020 13.80 15.90 13.10 14.20 2,190,236 +1.90(+15.45%)
Nov 20, 2020 13.90 14.10 12.10 12.30 829,870 -1.20(-8.89%)
Nov 19, 2020 11.50 13.60 10.70 13.50 683,032 +2.40(+21.62%)
Nov 18, 2020 11.80 12.00 11.10 11.10 260,186 -0.40(-3.48%)
Nov 17, 2020 11.30 11.90 11.00 11.50 361,219 +0.50(+4.55%)
Nov 16, 2020 10.40 11.50 10.30 11.00 326,421 +0.60(+5.77%)
Nov 13, 2020 10.50 10.50 10.00 10.40 143,170 +0.00(+0.00%)
Nov 12, 2020 10.50 10.50 10.10 10.40 109,764 -0.10(-0.95%)
Nov 11, 2020 10.30 10.50 9.900 10.50 303,060 +0.30(+2.94%)
Nov 10, 2020 10.30 10.30 9.800 10.20 186,661 -0.30(-2.86%)
Nov 09, 2020 10.20 10.80 10.00 10.50 261,682 -0.20(-1.87%)
Nov 06, 2020 9.700 11.00 9.500 10.70 378,130 +1.00(+10.32%)
Nov 05, 2020 9.481 9.800 9.288 9.699 279,531 +0.45(+4.89%)
Nov 04, 2020 9.500 9.670 9.000 9.247 274,764 -0.25(-2.66%)
Nov 03, 2020 9.700 9.800 9.300 9.500 149,851 -0.10(-1.04%)
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.