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

Uxin Ltd ADR (NQ: UXIN )

2.460 -0.090 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2022 5.951 6.516 5.950 6.000 90,668 -0.03(-0.56%)
Sep 29, 2022 5.600 6.078 5.500 6.034 81,444 +0.46(+8.29%)
Sep 28, 2022 5.700 5.780 5.572 5.572 54,094 -0.11(-1.90%)
Sep 27, 2022 5.631 6.130 5.600 5.680 20,594 +0.02(+0.41%)
Sep 26, 2022 5.800 6.053 5.500 5.657 61,817 -0.17(-2.95%)
Sep 23, 2022 6.100 6.307 5.556 5.829 68,919 -0.37(-6.01%)
Sep 22, 2022 6.700 7.000 6.121 6.202 73,526 -0.49(-7.31%)
Sep 21, 2022 6.900 7.000 6.600 6.691 54,797 -0.19(-2.73%)
Sep 20, 2022 7.400 7.400 6.800 6.879 68,589 -0.52(-7.04%)
Sep 19, 2022 6.722 7.400 6.500 7.400 130,339 +0.50(+7.25%)
Sep 16, 2022 6.900 7.050 6.600 6.900 66,211 +0.05(+0.76%)
Sep 15, 2022 7.000 7.040 6.800 6.848 27,600 -0.05(-0.75%)
Sep 14, 2022 7.000 7.200 6.701 6.900 72,782 -0.30(-4.17%)
Sep 13, 2022 7.000 7.200 6.909 7.200 30,852 +0.03(+0.45%)
Sep 12, 2022 7.100 7.201 7.000 7.168 39,134 +0.17(+2.40%)
Sep 09, 2022 6.800 7.200 6.800 7.000 47,550 +0.09(+1.36%)
Sep 08, 2022 7.000 7.085 6.801 6.906 27,131 -0.18(-2.53%)
Sep 07, 2022 6.800 7.200 6.608 7.085 95,083 +0.31(+4.62%)
Sep 06, 2022 6.800 6.850 6.341 6.772 66,757 -0.18(-2.56%)
Sep 02, 2022 7.000 7.180 6.900 6.950 25,042 -0.02(-0.34%)
Sep 01, 2022 7.500 7.500 6.620 6.974 107,025 -0.48(-6.50%)
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%)
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.