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 29, 2023 1.580 1.690 1.560 1.630 63,639 +0.01(+0.62%)
Sep 28, 2023 1.570 1.621 1.570 1.620 64,806 +0.04(+2.53%)
Sep 27, 2023 1.610 1.640 1.560 1.580 48,965 -0.04(-2.47%)
Sep 26, 2023 1.620 1.635 1.600 1.620 24,497 -0.01(-0.61%)
Sep 25, 2023 1.640 1.630 1.600 1.630 37,297 -0.04(-2.40%)
Sep 22, 2023 1.610 1.680 1.600 1.670 61,339 +0.05(+3.09%)
Sep 21, 2023 1.650 1.650 1.560 1.620 115,211 +0.03(+1.89%)
Sep 20, 2023 1.800 1.820 1.580 1.590 436,337 -0.03(-1.85%)
Sep 19, 2023 1.600 1.664 1.560 1.620 142,108 +0.07(+4.52%)
Sep 18, 2023 1.580 1.650 1.550 1.550 39,028 -0.07(-4.32%)
Sep 15, 2023 1.630 1.700 1.590 1.620 109,707 -0.01(-0.61%)
Sep 14, 2023 1.650 1.700 1.620 1.630 42,350 +0.02(+1.24%)
Sep 13, 2023 1.571 1.670 1.540 1.610 62,634 +0.05(+3.21%)
Sep 12, 2023 1.510 1.628 1.510 1.560 105,116 +0.06(+4.00%)
Sep 11, 2023 1.640 1.700 1.500 1.500 98,732 -0.15(-9.09%)
Sep 08, 2023 1.620 1.650 1.580 1.650 77,439 +0.04(+2.48%)
Sep 07, 2023 1.640 1.690 1.570 1.610 104,727 -0.03(-1.83%)
Sep 06, 2023 1.640 1.700 1.600 1.640 62,253 +0.00(+0.00%)
Sep 05, 2023 1.670 1.740 1.630 1.640 88,811 -0.06(-3.53%)
Sep 01, 2023 1.660 1.710 1.650 1.700 64,084 +0.06(+3.66%)
Aug 31, 2023 1.600 1.650 1.580 1.640 33,445 +0.02(+1.23%)
Aug 30, 2023 1.640 1.650 1.530 1.620 49,495 -0.04(-2.41%)
Aug 29, 2023 1.720 1.740 1.600 1.660 88,014 -0.04(-2.35%)
Aug 28, 2023 1.460 1.740 1.440 1.700 515,553 +0.27(+18.88%)
Aug 25, 2023 1.450 1.470 1.410 1.430 94,610 +0.03(+2.14%)
Aug 24, 2023 1.470 1.490 1.400 1.400 70,105 -0.07(-4.76%)
Aug 23, 2023 1.450 1.520 1.430 1.470 107,304 +0.03(+2.08%)
Aug 22, 2023 1.520 1.570 1.430 1.440 120,771 -0.11(-7.10%)
Aug 21, 2023 1.560 1.610 1.520 1.550 42,002 -0.01(-0.96%)
Aug 18, 2023 1.550 1.630 1.550 1.565 120,879 -0.05(-2.80%)
Aug 17, 2023 1.700 1.700 1.570 1.610 102,946 +0.00(+0.00%)
Aug 16, 2023 1.560 1.630 1.502 1.610 134,944 +0.05(+3.21%)
Aug 15, 2023 1.480 1.620 1.480 1.560 123,539 +0.08(+5.76%)
Aug 14, 2023 1.520 1.525 1.370 1.475 273,284 -0.04(-2.96%)
Aug 11, 2023 1.560 1.570 1.480 1.520 148,626 -0.06(-3.80%)
Aug 10, 2023 1.600 1.639 1.550 1.580 98,026 -0.01(-0.63%)
Aug 09, 2023 1.660 1.670 1.580 1.590 99,998 -0.07(-4.22%)
Aug 08, 2023 1.600 1.660 1.580 1.660 81,475 +0.03(+1.84%)
Aug 07, 2023 1.650 1.680 1.591 1.630 138,243 -0.04(-2.40%)
Aug 04, 2023 1.690 1.700 1.640 1.670 112,444 -0.03(-1.76%)
Aug 03, 2023 1.660 1.730 1.621 1.700 108,467 +0.03(+1.80%)
Aug 02, 2023 1.700 1.700 1.630 1.670 195,312 -0.03(-1.76%)
Aug 01, 2023 1.700 1.830 1.700 1.700 490,179 -0.05(-2.86%)
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%)
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.