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 -0.140 (-5.41%)
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 (%)
Aug 31, 2022 7.200 7.579 7.200 7.459 65,115 +0.16(+2.18%)
Aug 30, 2022 7.300 7.580 7.000 7.300 113,042 -0.18(-2.38%)
Aug 29, 2022 6.800 7.990 6.750 7.478 162,120 +0.73(+10.79%)
Aug 26, 2022 7.600 8.179 6.500 6.750 269,236 -0.30(-4.26%)
Aug 25, 2022 6.300 7.600 6.121 7.050 381,117 +0.93(+15.25%)
Aug 24, 2022 5.900 6.200 5.801 6.117 113,832 +0.13(+2.14%)
Aug 23, 2022 5.920 6.280 5.910 5.989 42,824 -0.17(-2.74%)
Aug 22, 2022 6.300 6.300 5.750 6.158 37,137 -0.14(-2.25%)
Aug 19, 2022 6.100 6.400 5.900 6.300 52,382 +0.08(+1.30%)
Aug 18, 2022 6.400 6.396 5.910 6.219 37,914 -0.05(-0.88%)
Aug 17, 2022 5.900 6.499 5.900 6.274 63,885 +0.29(+4.90%)
Aug 16, 2022 6.000 6.390 5.901 5.981 62,668 -0.21(-3.41%)
Aug 15, 2022 6.400 6.400 6.055 6.192 45,432 -0.14(-2.20%)
Aug 12, 2022 6.071 6.378 6.000 6.331 36,146 +0.18(+2.94%)
Aug 11, 2022 6.171 6.437 6.057 6.150 67,292 +0.10(+1.60%)
Aug 10, 2022 6.000 6.097 5.700 6.053 61,132 +0.25(+4.24%)
Aug 09, 2022 6.400 6.400 5.740 5.807 78,924 -0.35(-5.76%)
Aug 08, 2022 6.531 6.600 6.000 6.162 97,116 -0.22(-3.52%)
Aug 05, 2022 6.200 6.498 6.200 6.387 55,644 -0.11(-1.65%)
Aug 04, 2022 6.300 6.495 6.044 6.494 79,739 +0.33(+5.44%)
Aug 03, 2022 6.200 6.260 5.914 6.159 118,195 -0.12(-1.90%)
Aug 02, 2022 5.762 6.299 5.050 6.278 237,323 +0.37(+6.23%)
Aug 01, 2022 6.895 6.951 4.800 5.910 510,353 -1.14(-16.17%)
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%)
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.