Uxin Ltd ADR (NQ: UXIN )

4.100 +0.170 (+4.33%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	4.100	4.170	3.770	4.100	86,447	+0.17(+4.33%)
Nov 04, 2024	3.960	4.940	3.910	3.930	590,442	-0.03(-0.76%)
Nov 01, 2024	3.880	4.150	3.710	3.960	124,936	-0.07(-1.74%)
Oct 31, 2024	4.080	4.230	3.930	4.030	108,078	-0.20(-4.73%)
Oct 30, 2024	4.200	4.383	3.940	4.230	119,923	+0.17(+4.19%)
Oct 29, 2024	4.400	4.550	4.020	4.060	162,410	-0.39(-8.76%)
Oct 28, 2024	4.270	4.780	4.080	4.450	250,118	+0.27(+6.46%)
Oct 25, 2024	4.420	4.740	4.150	4.180	149,213	-0.25(-5.64%)
Oct 24, 2024	4.840	4.840	4.420	4.430	115,369	-0.29(-6.14%)
Oct 23, 2024	5.500	5.640	4.380	4.720	319,026	-0.78(-14.18%)
Oct 22, 2024	5.370	5.700	5.340	5.500	124,005	+0.04(+0.73%)
Oct 21, 2024	5.640	5.750	5.310	5.460	231,453	-0.49(-8.24%)
Oct 18, 2024	6.100	6.880	5.750	5.950	777,910	+0.23(+4.02%)
Oct 17, 2024	5.730	6.170	5.560	5.720	260,015	-0.22(-3.70%)
Oct 16, 2024	5.300	5.950	5.220	5.940	498,080	+0.78(+15.12%)
Oct 15, 2024	5.500	5.750	5.080	5.160	299,243	-0.49(-8.67%)
Oct 14, 2024	5.640	5.790	5.400	5.650	198,028	+0.12(+2.17%)
Oct 11, 2024	5.570	5.850	5.260	5.530	311,260	-0.11(-1.95%)
Oct 10, 2024	5.900	6.180	5.500	5.640	372,058	-0.34(-5.69%)
Oct 09, 2024	5.580	6.530	5.550	5.980	511,210	+0.03(+0.50%)
Oct 08, 2024	5.660	6.220	5.450	5.950	576,411	-0.28(-4.49%)
Oct 07, 2024	7.340	7.390	5.820	6.230	2,108,600	-1.12(-15.24%)
Oct 04, 2024	5.590	7.350	5.310	7.350	7,319,594	+1.86(+33.88%)
Oct 03, 2024	5.400	5.740	5.010	5.490	1,069,232	-0.06(-1.08%)
Oct 02, 2024	6.440	6.580	5.010	5.550	1,992,345	-0.47(-7.81%)
Oct 01, 2024	6.150	6.370	4.800	6.020	5,676,737	-0.69(-10.28%)
Sep 30, 2024	5.750	7.840	5.660	6.710	24,868,160	+1.51(+29.04%)
Sep 27, 2024	2.960	5.970	2.920	5.200	46,686,356	+2.37(+83.75%)
Sep 26, 2024	2.460	3.080	2.350	2.830	2,376,919	+0.48(+20.43%)
Sep 25, 2024	2.410	2.490	2.250	2.350	526,067	-0.16(-6.37%)
Sep 24, 2024	2.350	2.530	2.160	2.510	1,460,841	+0.03(+1.21%)
Sep 23, 2024	1.610	2.640	1.570	2.480	18,228,284	+0.90(+56.47%)
Sep 20, 2024	1.490	1.660	1.490	1.585	118,097	+0.10(+7.09%)
Sep 19, 2024	1.530	1.570	1.460	1.480	32,017	-0.04(-2.63%)
Sep 18, 2024	1.520	1.570	1.505	1.520	27,416	+0.00(+0.00%)
Sep 17, 2024	1.510	1.550	1.500	1.520	15,089	+0.01(+0.66%)
Sep 16, 2024	1.570	1.613	1.490	1.510	10,764	-0.02(-1.31%)
Sep 13, 2024	1.530	1.585	1.500	1.530	85,344	+0.01(+0.66%)
Sep 12, 2024	1.550	1.607	1.520	1.520	11,337	-0.08(-5.00%)
Sep 11, 2024	1.620	1.620	1.520	1.600	21,762	+0.05(+3.53%)
Sep 10, 2024	1.600	1.665	1.530	1.545	16,250	-0.07(-4.60%)
Sep 09, 2024	1.580	1.660	1.530	1.620	24,096	+0.06(+3.73%)
Sep 06, 2024	1.620	1.670	1.550	1.562	28,242	-0.00(-0.22%)
Sep 05, 2024	1.600	1.676	1.540	1.565	14,598	-0.09(-5.41%)
Sep 04, 2024	1.590	1.710	1.490	1.655	69,039	-0.03(-1.51%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Uxin Ltd ADR (NQ: UXIN )

Historical Prices