ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Uxin Limited - American Depositary Shares (NQ:UXIN)

3.580 +0.020 (+0.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 3.570 3.635 3.400 3.580 130,326 +0.02(+0.56%)
Dec 23, 2025 4.140 4.150 3.515 3.560 798,177 -0.40(-10.10%)
Dec 22, 2025 3.540 4.050 3.520 3.960 935,167 +0.55(+16.13%)
Dec 19, 2025 3.030 3.620 3.020 3.410 718,157 +0.27(+8.60%)
Dec 18, 2025 2.930 3.210 2.890 3.140 366,742 +0.31(+10.95%)
Dec 17, 2025 2.650 2.860 2.560 2.830 299,003 +0.17(+6.39%)
Dec 16, 2025 2.610 2.780 2.610 2.660 218,208 +0.04(+1.53%)
Dec 15, 2025 2.660 2.830 2.580 2.620 170,691 -0.10(-3.68%)
Dec 12, 2025 2.780 2.875 2.650 2.720 40,789 -0.05(-1.81%)
Dec 11, 2025 2.900 2.938 2.600 2.770 135,648 -0.24(-7.97%)
Dec 10, 2025 2.960 3.050 2.870 3.010 91,326 +0.05(+1.69%)
Dec 09, 2025 2.870 3.070 2.870 2.960 87,015 +0.07(+2.42%)
Dec 08, 2025 2.760 2.970 2.760 2.890 140,400 +0.04(+1.23%)
Dec 05, 2025 3.050 3.050 2.750 2.855 166,320 -0.19(-6.09%)
Dec 04, 2025 2.900 3.080 2.770 3.040 91,636 +0.15(+5.19%)
Dec 03, 2025 2.760 2.890 2.720 2.890 80,199 +0.11(+3.96%)
Dec 02, 2025 2.640 2.920 2.561 2.780 122,738 +0.09(+3.35%)
Dec 01, 2025 2.770 2.860 2.643 2.690 85,531 -0.08(-2.89%)
Nov 28, 2025 2.870 2.870 2.700 2.770 25,699 -0.05(-1.77%)
Nov 26, 2025 2.710 2.850 2.579 2.820 88,953 +0.26(+10.16%)
Nov 25, 2025 2.580 2.690 2.530 2.560 92,818 +0.03(+1.19%)
Nov 24, 2025 2.560 2.719 2.460 2.530 62,692 -0.03(-1.17%)
Nov 21, 2025 2.550 2.780 2.520 2.560 91,227 +0.00(+0.00%)
Nov 20, 2025 2.690 2.938 2.550 2.560 114,149 -0.05(-1.92%)
Nov 19, 2025 2.760 2.780 2.520 2.610 113,043 -0.17(-6.12%)
Nov 18, 2025 2.830 2.840 2.740 2.780 36,836 -0.05(-1.77%)
Nov 17, 2025 2.820 2.890 2.790 2.830 55,414 -0.02(-0.70%)
Nov 14, 2025 2.810 3.038 2.770 2.850 37,612 +0.01(+0.35%)
Nov 13, 2025 3.050 3.050 2.820 2.840 96,943 -0.19(-6.27%)
Nov 12, 2025 3.000 3.160 2.940 3.030 89,029 +0.05(+1.68%)
Nov 11, 2025 2.900 3.081 2.900 2.980 42,362 +0.06(+2.05%)
Nov 10, 2025 2.980 3.059 2.900 2.920 39,083 -0.05(-1.68%)
Nov 07, 2025 3.010 3.119 2.910 2.970 130,462 -0.12(-3.88%)
Nov 06, 2025 3.040 3.180 2.900 3.090 235,187 +0.11(+3.69%)
Nov 05, 2025 2.750 3.030 2.750 2.980 238,732 +0.24(+8.76%)
Nov 04, 2025 2.780 2.980 2.650 2.740 327,726 -0.02(-0.72%)
Nov 03, 2025 2.530 2.980 2.500 2.760 573,870 +0.26(+10.40%)
Oct 31, 2025 2.540 2.600 2.450 2.500 189,768 -0.03(-1.19%)
Oct 30, 2025 2.580 2.680 2.461 2.530 149,500 -0.07(-2.69%)
Oct 29, 2025 2.680 2.684 2.500 2.600 146,568 -0.06(-2.26%)
Oct 28, 2025 2.830 2.910 2.600 2.660 210,426 -0.26(-8.90%)
Oct 27, 2025 2.990 2.990 2.800 2.920 143,883 +0.00(+0.00%)
Oct 24, 2025 2.740 2.960 2.740 2.920 145,551 +0.19(+6.96%)
Oct 23, 2025 2.800 2.870 2.500 2.730 228,910 -0.06(-2.15%)
Oct 22, 2025 2.900 2.900 2.720 2.790 184,525 -0.09(-3.12%)
Oct 21, 2025 3.050 3.050 2.770 2.880 165,484 -0.13(-4.32%)
Oct 20, 2025 2.970 3.070 2.850 3.010 192,854 +0.04(+1.35%)
Oct 17, 2025 2.900 3.030 2.900 2.970 42,519 +0.04(+1.37%)
Oct 16, 2025 3.150 3.190 2.930 2.930 141,052 -0.17(-5.48%)
Oct 15, 2025 3.030 3.150 2.980 3.100 142,247 -0.03(-0.96%)
Oct 14, 2025 2.900 3.130 2.720 3.130 261,748 +0.23(+7.93%)
Oct 13, 2025 3.300 3.318 2.900 2.900 258,808 -0.29(-9.09%)
Oct 10, 2025 3.360 3.660 3.175 3.190 374,758 -0.21(-6.18%)
Oct 09, 2025 3.360 3.510 3.250 3.400 410,770 +0.05(+1.49%)
Oct 08, 2025 3.360 3.420 3.235 3.350 163,401 -0.01(-0.30%)
Oct 07, 2025 3.580 3.580 3.260 3.360 205,345 -0.09(-2.61%)
Oct 06, 2025 3.490 3.680 3.450 3.450 428,304 -0.04(-1.15%)
Oct 03, 2025 3.460 3.520 3.380 3.490 215,536 +0.09(+2.65%)
Oct 02, 2025 3.450 3.450 3.360 3.400 133,735 +0.04(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.