Uxin Ltd ADR (NQ: UXIN )

4.030 -0.200 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.490 1.770 1.430 1.680 196,018 +0.27(+19.15%)
Aug 30, 2024 1.540 1.600 1.410 1.410 16,999 -0.14(-9.03%)
Aug 29, 2024 1.510 1.630 1.510 1.550 11,192 +0.02(+1.31%)
Aug 28, 2024 1.650 1.650 1.525 1.530 22,260 -0.08(-4.97%)
Aug 27, 2024 1.700 1.700 1.610 1.610 3,836 -0.04(-2.42%)
Aug 26, 2024 1.640 1.700 1.640 1.650 6,848 -0.04(-2.37%)
Aug 23, 2024 1.650 1.700 1.635 1.690 9,142 +0.07(+4.19%)
Aug 22, 2024 1.642 1.690 1.622 1.622 11,110 -0.07(-4.02%)
Aug 21, 2024 1.640 1.693 1.630 1.690 9,189 +0.02(+1.20%)
Aug 20, 2024 1.620 1.710 1.620 1.670 15,948 +0.06(+3.73%)
Aug 19, 2024 1.630 1.690 1.600 1.610 19,626 -0.05(-3.01%)
Aug 16, 2024 1.640 1.660 1.600 1.660 5,377 +0.06(+3.75%)
Aug 15, 2024 1.620 1.660 1.600 1.600 7,561 +0.00(+0.00%)
Aug 14, 2024 1.610 1.660 1.600 1.600 3,769 +0.00(+0.00%)
Aug 13, 2024 1.620 1.660 1.580 1.600 17,083 -0.06(-3.61%)
Aug 12, 2024 1.620 1.660 1.600 1.660 3,867 +0.06(+3.75%)
Aug 09, 2024 1.670 1.670 1.600 1.600 5,260 +0.00(+0.01%)
Aug 08, 2024 1.610 1.670 1.581 1.600 6,955 -0.00(-0.01%)
Aug 07, 2024 1.640 1.664 1.550 1.600 11,084 +0.01(+0.63%)
Aug 06, 2024 1.580 1.650 1.550 1.590 22,404 +0.00(+0.00%)
Aug 05, 2024 1.610 1.620 1.530 1.590 41,631 -0.04(-2.45%)
Aug 02, 2024 1.650 1.680 1.610 1.630 11,382 -0.03(-1.81%)
Aug 01, 2024 1.610 1.950 1.610 1.660 35,563 +0.06(+3.75%)
Jul 31, 2024 1.690 1.750 1.600 1.600 48,531 -0.11(-6.43%)
Jul 30, 2024 1.750 1.830 1.700 1.710 15,704 -0.07(-3.93%)
Jul 29, 2024 1.740 1.830 1.710 1.780 13,276 +0.00(+0.00%)
Jul 26, 2024 1.720 1.800 1.720 1.780 7,097 +0.05(+2.89%)
Jul 25, 2024 1.720 1.750 1.700 1.730 17,550 +0.02(+1.17%)
Jul 24, 2024 1.740 1.820 1.710 1.710 8,769 -0.03(-1.72%)
Jul 23, 2024 1.800 1.820 1.730 1.740 10,030 -0.08(-4.40%)
Jul 22, 2024 1.720 1.829 1.720 1.820 7,845 +0.08(+4.60%)
Jul 19, 2024 1.750 1.826 1.710 1.740 5,606 -0.01(-0.57%)
Jul 18, 2024 1.800 1.871 1.750 1.750 14,425 -0.07(-3.85%)
Jul 17, 2024 1.850 1.890 1.750 1.820 33,859 -0.02(-1.09%)
Jul 16, 2024 1.860 1.900 1.800 1.840 24,782 +0.04(+2.22%)
Jul 15, 2024 1.830 1.960 1.800 1.800 17,078 -0.05(-2.70%)
Jul 12, 2024 1.910 1.960 1.815 1.850 33,004 -0.04(-2.12%)
Jul 11, 2024 1.680 1.960 1.680 1.890 90,999 +0.05(+2.72%)
Jul 10, 2024 1.780 1.863 1.725 1.840 37,963 -0.01(-0.54%)
Jul 09, 2024 1.830 1.920 1.750 1.850 39,611 -0.01(-0.54%)
Jul 08, 2024 1.950 1.990 1.540 1.860 377,470 -0.09(-4.86%)
Jul 05, 2024 2.220 2.220 1.900 1.955 27,872 -0.15(-6.90%)
Jul 03, 2024 2.052 2.170 2.035 2.100 2,714 +0.07(+3.45%)
Jul 02, 2024 2.030 2.249 2.030 2.030 8,018 -0.04(-1.69%)
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.