Uxin Ltd ADR (NQ: UXIN )

2.880 USD +0.010 (+0.35%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 2.730 2.925 2.670 2.870 2,405,976 +0.18(+6.69%)
Sep 20, 2021 2.860 2.900 2.610 2.690 3,917,085 -0.30(-10.03%)
Sep 17, 2021 2.960 3.020 2.910 2.990 1,438,086 +0.08(+2.75%)
Sep 16, 2021 3.010 3.020 2.890 2.910 1,748,660 -0.10(-3.32%)
Sep 15, 2021 3.100 3.101 2.960 3.010 1,460,969 +0.01(+0.33%)
Sep 14, 2021 3.180 3.200 2.970 3.000 1,764,880 -0.20(-6.25%)
Sep 13, 2021 3.260 3.300 3.140 3.200 1,167,707 -0.09(-2.74%)
Sep 10, 2021 3.440 3.480 3.280 3.290 874,621 -0.10(-2.95%)
Sep 09, 2021 3.300 3.480 3.235 3.390 1,418,438 +0.07(+2.11%)
Sep 08, 2021 3.360 3.390 3.230 3.320 1,388,743 -0.03(-0.90%)
Sep 07, 2021 3.400 3.449 3.300 3.350 1,300,559 +0.03(+0.90%)
Sep 03, 2021 3.440 3.470 3.280 3.320 1,394,725 -0.12(-3.49%)
Sep 02, 2021 3.480 3.620 3.435 3.440 2,117,317 -0.01(-0.29%)
Sep 01, 2021 3.470 3.630 3.430 3.450 1,453,956 -0.12(-3.36%)
Aug 31, 2021 3.440 3.680 3.410 3.570 3,029,803 +0.22(+6.57%)
Aug 30, 2021 3.580 3.600 3.310 3.350 1,640,468 -0.25(-6.94%)
Aug 27, 2021 3.420 3.620 3.420 3.600 1,696,838 +0.17(+4.96%)
Aug 26, 2021 3.380 3.590 3.330 3.430 1,755,532 +0.02(+0.59%)
Aug 25, 2021 3.440 3.498 3.375 3.410 1,666,672 -0.08(-2.29%)
Aug 24, 2021 3.330 3.530 3.290 3.490 2,962,021 +0.21(+6.40%)
Aug 23, 2021 3.280 3.350 3.176 3.280 2,366,216 +0.18(+5.81%)
Aug 20, 2021 3.080 3.150 3.030 3.100 1,025,601 +0.03(+0.98%)
Aug 19, 2021 3.150 3.290 3.025 3.070 1,942,413 -0.13(-4.06%)
Aug 18, 2021 3.030 3.330 3.030 3.200 3,614,889 +0.25(+8.47%)
Aug 17, 2021 2.900 3.130 2.850 2.950 2,997,125 -0.08(-2.64%)
Aug 16, 2021 3.160 3.200 3.020 3.030 2,345,084 -0.18(-5.61%)
Aug 13, 2021 3.400 3.420 3.160 3.210 2,396,511 -0.22(-6.41%)
Aug 12, 2021 3.540 3.540 3.380 3.430 1,381,887 -0.12(-3.38%)
Aug 11, 2021 3.590 3.622 3.430 3.550 1,584,909 -0.01(-0.28%)
Aug 10, 2021 3.530 3.790 3.530 3.560 2,936,939 +0.08(+2.30%)
Aug 09, 2021 3.480 3.590 3.430 3.480 1,406,108 +0.02(+0.58%)
Aug 06, 2021 3.640 3.640 3.430 3.460 1,468,906 -0.08(-2.26%)
Aug 05, 2021 3.520 3.640 3.430 3.540 1,436,586 +0.02(+0.57%)
Aug 04, 2021 3.690 3.799 3.500 3.520 2,062,077 -0.19(-5.12%)
Aug 03, 2021 3.960 3.960 3.660 3.710 3,071,588 -0.24(-6.08%)
Aug 02, 2021 3.680 4.100 3.590 3.950 6,173,523 +0.27(+7.34%)
Jul 30, 2021 3.570 3.740 3.300 3.680 6,081,457 -0.09(-2.39%)
Jul 29, 2021 3.290 3.865 3.235 3.770 10,908,922 +0.52(+16.00%)
Jul 28, 2021 3.110 3.290 3.110 3.250 2,024,029 +0.19(+6.21%)
Jul 27, 2021 3.220 3.290 2.875 3.060 5,592,244 -0.21(-6.56%)
Jul 26, 2021 3.100 3.370 3.050 3.275 3,427,668 +0.10(+3.31%)
Jul 23, 2021 3.400 3.400 3.090 3.170 3,485,733 -0.27(-7.85%)
Jul 22, 2021 3.560 3.560 3.380 3.440 2,450,878 -0.09(-2.55%)
Jul 21, 2021 3.530 3.560 3.410 3.530 2,494,042 +0.13(+3.82%)
Jul 20, 2021 3.340 3.440 3.155 3.400 2,033,029 +0.09(+2.72%)
Jul 19, 2021 3.140 3.440 3.130 3.310 2,403,918 -0.01(-0.30%)
Jul 16, 2021 3.570 3.600 3.290 3.320 2,458,479 -0.28(-7.78%)
Jul 15, 2021 3.450 3.640 3.370 3.600 2,840,440 +0.09(+2.56%)
Jul 14, 2021 3.760 3.820 3.480 3.510 3,735,798 -0.15(-4.10%)
Jul 13, 2021 3.520 3.885 3.460 3.660 6,548,368 +0.30(+8.93%)
Jul 12, 2021 3.480 3.500 3.320 3.360 2,057,893 -0.10(-2.89%)
Jul 09, 2021 3.510 3.540 3.380 3.460 1,810,155 -0.01(-0.29%)
Jul 08, 2021 3.150 3.594 3.070 3.470 4,578,724 +0.16(+4.83%)
Jul 07, 2021 3.580 3.670 3.200 3.310 4,141,137 -0.21(-5.97%)
Jul 06, 2021 3.610 3.750 3.380 3.520 4,920,840 -0.15(-4.09%)
Jul 02, 2021 3.750 3.770 3.510 3.670 3,547,581 -0.13(-3.42%)
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.