Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uxin Ltd ADR (NQ: UXIN )

3.190 -0.330 (-9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.800 8.220 7.701 7.912 134,590 +0.41(+5.49%)
Apr 28, 2022 7.600 7.909 7.002 7.500 60,960 -0.30(-3.86%)
Apr 27, 2022 8.000 8.129 7.449 7.801 44,857 +0.09(+1.19%)
Apr 26, 2022 7.834 8.400 7.100 7.709 105,804 -0.29(-3.64%)
Apr 25, 2022 7.600 8.213 7.600 8.000 59,516 +0.22(+2.79%)
Apr 22, 2022 7.800 8.773 7.700 7.783 105,265 +0.13(+1.74%)
Apr 21, 2022 8.230 8.600 7.650 7.650 92,400 -0.59(-7.14%)
Apr 20, 2022 8.000 9.200 7.800 8.238 116,059 +0.24(+2.96%)
Apr 19, 2022 8.200 8.273 7.842 8.001 75,107 -0.02(-0.26%)
Apr 18, 2022 8.605 8.989 8.000 8.022 61,109 -0.70(-8.02%)
Apr 14, 2022 9.102 9.400 8.700 8.721 58,163 -0.38(-4.19%)
Apr 13, 2022 9.400 9.498 9.000 9.102 62,619 -0.03(-0.36%)
Apr 12, 2022 8.900 9.613 8.900 9.135 68,913 +0.03(+0.32%)
Apr 11, 2022 9.000 9.285 8.800 9.106 29,785 -0.10(-1.13%)
Apr 08, 2022 9.300 9.572 9.000 9.210 69,716 +0.21(+2.33%)
Apr 07, 2022 9.300 9.399 8.800 9.000 60,554 +0.00(+0.00%)
Apr 06, 2022 9.000 9.251 8.800 9.000 116,300 -0.28(-3.02%)
Apr 05, 2022 9.900 10.20 9.200 9.280 166,083 -0.82(-8.12%)
Apr 04, 2022 10.20 10.30 9.600 10.10 193,870 +0.17(+1.75%)
Apr 01, 2022 11.10 11.20 9.907 9.926 271,339 -0.27(-2.69%)
Mar 31, 2022 10.70 10.70 9.799 10.20 146,884 -0.60(-5.56%)
Mar 30, 2022 12.20 12.20 10.71 10.80 325,136 -1.30(-10.74%)
Mar 29, 2022 14.60 15.00 11.75 12.10 348,604 -2.80(-18.79%)
Mar 28, 2022 14.70 14.90 13.30 14.90 135,502 +0.40(+2.76%)
Mar 25, 2022 15.60 16.10 13.80 14.50 194,723 -1.20(-7.64%)
Mar 24, 2022 16.00 17.50 14.90 15.70 185,418 -0.10(-0.63%)
Mar 23, 2022 14.90 17.00 13.10 15.80 467,253 +1.20(+8.22%)
Mar 22, 2022 11.20 16.60 11.15 14.60 657,185 +3.60(+32.73%)
Mar 21, 2022 12.10 12.50 10.00 11.00 181,319 -1.10(-9.09%)
Mar 18, 2022 9.635 12.10 9.601 12.10 263,778 +2.23(+22.61%)
Mar 17, 2022 9.800 10.20 9.400 9.869 71,383 +0.47(+4.97%)
Mar 16, 2022 8.300 9.600 8.141 9.402 224,902 +1.92(+25.70%)
Mar 15, 2022 6.500 7.480 6.102 7.480 103,469 +0.68(+10.00%)
Mar 14, 2022 7.100 7.101 6.601 6.800 141,726 -0.30(-4.24%)
Mar 11, 2022 8.489 8.489 7.000 7.101 198,226 -1.15(-13.89%)
Mar 10, 2022 9.100 9.111 8.200 8.246 93,063 -0.85(-9.38%)
Mar 09, 2022 9.100 9.300 8.800 9.100 68,199 +0.19(+2.14%)
Mar 08, 2022 9.000 9.275 8.600 8.909 83,368 -0.09(-1.01%)
Mar 07, 2022 9.000 9.300 8.600 9.000 68,912 -0.50(-5.26%)
Mar 04, 2022 9.400 9.650 8.810 9.500 83,375 +0.00(+0.01%)
Mar 03, 2022 9.590 10.00 9.400 9.499 54,057 -0.29(-2.95%)
Mar 02, 2022 9.700 10.00 9.651 9.788 35,002 -0.03(-0.34%)
Mar 01, 2022 10.30 10.45 9.706 9.821 73,356 -0.48(-4.65%)
Feb 28, 2022 10.10 10.60 10.00 10.30 46,581 -0.30(-2.83%)
Feb 25, 2022 10.60 10.80 10.40 10.60 31,881 -0.20(-1.85%)
Feb 24, 2022 9.152 10.90 8.191 10.80 198,608 +1.05(+10.74%)
Feb 23, 2022 10.10 10.30 9.600 9.753 57,341 -0.25(-2.47%)
Feb 22, 2022 10.00 11.00 9.900 10.00 99,382 -0.30(-2.91%)
Feb 18, 2022 10.30 0 -0.80(-7.21%)
Feb 17, 2022 11.10 11.70 10.90 11.10 63,551 -0.40(-3.48%)
Feb 16, 2022 11.20 11.70 11.10 11.50 40,258 +0.20(+1.77%)
Feb 15, 2022 11.10 11.45 11.00 11.30 48,789 +0.30(+2.73%)
Feb 14, 2022 10.72 11.39 10.60 11.00 52,452 -0.40(-3.51%)
Feb 11, 2022 11.80 12.10 11.00 11.40 67,848 -0.40(-3.39%)
Feb 10, 2022 12.00 12.70 11.80 11.80 81,833 -0.60(-4.84%)
Feb 09, 2022 12.60 12.90 12.00 12.40 113,894 +0.00(+0.00%)
Feb 08, 2022 11.40 12.50 11.40 12.40 49,820 +0.80(+6.90%)
Feb 07, 2022 12.40 12.60 11.50 11.60 54,055 -0.90(-7.20%)
Feb 04, 2022 11.90 12.50 11.60 12.50 50,880 +0.70(+5.93%)
Feb 03, 2022 11.60 11.90 11.80 42,818 +0.20(+1.72%)
Feb 02, 2022 12.80 12.90 11.40 11.60 67,548 -1.00(-7.94%)
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.