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 (%)
Apr 28, 2023 8.500 11.70 8.500 11.20 242,025 +2.86(+34.23%)
Apr 27, 2023 8.050 8.700 8.050 8.344 23,128 +0.16(+1.93%)
Apr 26, 2023 8.300 8.500 8.000 8.186 56,751 -0.25(-2.94%)
Apr 25, 2023 9.105 9.299 8.305 8.434 40,845 -0.67(-7.37%)
Apr 24, 2023 9.700 9.700 9.100 9.105 30,551 -0.30(-3.19%)
Apr 21, 2023 9.300 9.791 9.100 9.405 40,085 +0.15(+1.66%)
Apr 20, 2023 11.10 11.30 9.250 9.251 202,710 -2.05(-18.13%)
Apr 19, 2023 12.40 12.53 11.10 11.30 78,979 -1.40(-11.02%)
Apr 18, 2023 12.70 12.97 12.40 12.70 31,674 -0.10(-0.78%)
Apr 17, 2023 12.50 13.00 12.00 12.80 35,487 +0.75(+6.22%)
Apr 14, 2023 15.50 15.50 11.50 12.05 199,083 -3.55(-22.76%)
Apr 13, 2023 16.50 16.90 15.50 15.60 53,178 -0.90(-5.45%)
Apr 12, 2023 19.30 19.30 16.50 16.50 95,560 -2.40(-12.70%)
Apr 11, 2023 23.20 24.00 17.50 18.90 173,575 -5.50(-22.54%)
Apr 10, 2023 22.90 24.90 22.80 24.40 29,486 +1.60(+7.01%)
Apr 06, 2023 21.90 23.08 21.60 22.80 18,642 +0.60(+2.71%)
Apr 05, 2023 24.50 24.50 20.80 22.20 53,301 -1.50(-6.33%)
Apr 04, 2023 22.50 23.80 21.80 23.70 30,640 +0.90(+3.95%)
Apr 03, 2023 22.30 23.00 21.70 22.80 17,620 +0.40(+1.79%)
Mar 31, 2023 22.90 23.50 22.10 22.40 20,295 -0.50(-2.18%)
Mar 30, 2023 24.00 24.50 22.60 22.90 21,849 -1.20(-4.98%)
Mar 29, 2023 24.50 24.60 23.20 24.10 12,981 -0.05(-0.21%)
Mar 28, 2023 25.00 25.40 22.80 24.15 18,560 -0.85(-3.40%)
Mar 27, 2023 24.30 25.30 23.40 25.00 8,372 +0.00(+0.00%)
Mar 24, 2023 25.20 25.40 24.20 25.00 3,856 -0.50(-1.96%)
Mar 23, 2023 26.40 26.40 24.70 25.50 6,447 -0.30(-1.16%)
Mar 22, 2023 26.40 27.30 25.40 25.80 19,704 -0.20(-0.77%)
Mar 21, 2023 25.80 27.20 25.20 26.00 8,678 +0.10(+0.39%)
Mar 20, 2023 23.40 25.90 23.00 25.90 15,848 +2.40(+10.21%)
Mar 17, 2023 23.70 24.20 23.40 23.50 15,097 +0.10(+0.43%)
Mar 16, 2023 22.70 24.00 22.50 23.40 5,050 +0.40(+1.74%)
Mar 15, 2023 22.60 23.00 21.54 23.00 8,852 +0.40(+1.77%)
Mar 14, 2023 22.10 23.07 22.10 22.60 5,159 +0.40(+1.80%)
Mar 13, 2023 24.50 24.50 21.85 22.20 33,169 -2.70(-10.84%)
Mar 10, 2023 26.00 26.00 24.50 24.90 17,881 -0.90(-3.49%)
Mar 09, 2023 27.20 27.70 25.70 25.80 7,410 -1.70(-6.18%)
Mar 08, 2023 28.20 29.10 27.00 27.50 7,630 -1.00(-3.51%)
Mar 07, 2023 28.70 29.10 27.80 28.50 7,283 -0.60(-2.06%)
Mar 06, 2023 28.50 30.30 28.30 29.10 8,430 +0.40(+1.39%)
Mar 03, 2023 27.30 29.50 27.30 28.70 10,139 +1.30(+4.74%)
Mar 02, 2023 28.20 28.20 27.10 27.40 7,068 -1.30(-4.53%)
Mar 01, 2023 29.30 29.78 28.20 28.70 6,235 +0.50(+1.77%)
Feb 28, 2023 26.20 29.00 26.11 28.20 7,652 +1.10(+4.06%)
Feb 27, 2023 28.00 28.28 26.70 27.10 13,046 -0.40(-1.45%)
Feb 24, 2023 27.40 28.20 27.00 27.50 14,900 -0.90(-3.17%)
Feb 23, 2023 29.00 29.10 27.50 28.40 4,228 -0.30(-1.05%)
Feb 22, 2023 27.50 29.10 27.50 28.70 3,183 +0.80(+2.87%)
Feb 21, 2023 29.60 29.60 26.50 27.90 27,166 -1.60(-5.42%)
Feb 17, 2023 29.10 30.20 29.10 29.50 6,443 -0.50(-1.67%)
Feb 16, 2023 30.00 30.86 29.60 30.00 5,130 -1.00(-3.23%)
Feb 15, 2023 30.50 31.00 30.00 31.00 5,934 -0.10(-0.32%)
Feb 14, 2023 29.00 31.10 29.00 31.10 9,080 +1.90(+6.51%)
Feb 13, 2023 29.10 29.70 28.30 29.20 4,946 -0.40(-1.35%)
Feb 10, 2023 31.20 31.20 28.80 29.60 23,350 -1.80(-5.73%)
Feb 09, 2023 31.60 32.60 31.30 31.40 7,546 +0.00(+0.00%)
Feb 08, 2023 31.10 31.60 30.20 31.40 4,985 +0.30(+0.96%)
Feb 07, 2023 32.40 33.80 30.60 31.10 9,921 -0.60(-1.89%)
Feb 06, 2023 33.80 34.15 31.70 31.70 14,108 -3.00(-8.65%)
Feb 03, 2023 33.50 35.70 32.30 34.70 23,167 +0.50(+1.46%)
Feb 02, 2023 34.70 36.40 32.60 34.20 36,871 -0.50(-1.44%)
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.