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 (%)
Dec 29, 2023 0.7176 0.7480 0.6950 0.7010 408,827 -0.05(-6.41%)
Dec 28, 2023 0.7600 0.8000 0.7000 0.7490 429,493 -0.01(-1.45%)
Dec 27, 2023 0.8300 0.8400 0.7000 0.7600 607,743 -0.04(-4.40%)
Dec 26, 2023 0.6109 0.8400 0.6109 0.7950 1,730,572 +0.16(+24.22%)
Dec 22, 2023 0.6391 0.6569 0.5880 0.6400 476,576 -0.00(-0.16%)
Dec 21, 2023 0.5880 0.6591 0.5801 0.6410 420,117 +0.04(+6.00%)
Dec 20, 2023 0.6109 0.6400 0.5200 0.6047 941,403 -0.02(-2.45%)
Dec 19, 2023 0.5702 0.6771 0.5702 0.6199 1,340,166 -0.03(-5.16%)
Dec 18, 2023 0.7000 0.7575 0.6299 0.6536 969,257 -0.08(-11.44%)
Dec 15, 2023 0.7600 0.7900 0.7000 0.7380 466,619 -0.02(-2.89%)
Dec 14, 2023 0.8400 0.8400 0.7301 0.7600 663,436 -0.08(-9.31%)
Dec 13, 2023 0.8100 0.8500 0.7800 0.8380 140,311 +0.02(+2.95%)
Dec 12, 2023 0.8000 0.8398 0.7809 0.8140 254,234 +0.01(+1.75%)
Dec 11, 2023 0.8700 0.8700 0.7900 0.8000 481,073 -0.09(-10.11%)
Dec 08, 2023 0.8800 0.9101 0.8701 0.8900 183,703 -0.02(-2.20%)
Dec 07, 2023 0.9900 0.9900 0.8900 0.9100 269,161 -0.05(-5.21%)
Dec 06, 2023 1.000 1.000 0.9499 0.9600 159,057 -0.04(-3.52%)
Dec 05, 2023 0.9583 1.000 0.9583 0.9950 71,717 +0.03(+2.58%)
Dec 04, 2023 0.9700 1.030 0.9300 0.9700 267,913 -0.04(-3.96%)
Dec 01, 2023 1.100 1.111 0.9800 1.010 233,499 -0.08(-7.34%)
Nov 30, 2023 1.000 1.100 0.9800 1.090 186,429 +0.09(+9.01%)
Nov 29, 2023 1.120 1.120 0.9600 0.9999 219,660 -0.08(-7.42%)
Nov 28, 2023 1.160 1.170 1.070 1.080 193,270 -0.08(-7.30%)
Nov 27, 2023 1.130 1.170 1.080 1.165 158,372 -0.00(-0.43%)
Nov 24, 2023 1.140 1.187 1.080 1.170 65,763 +0.03(+2.63%)
Nov 22, 2023 1.170 1.200 1.120 1.140 70,596 +0.04(+3.64%)
Nov 21, 2023 1.120 1.160 1.100 1.100 43,366 -0.05(-4.35%)
Nov 20, 2023 1.150 1.210 1.100 1.150 53,525 -0.01(-0.86%)
Nov 17, 2023 1.180 1.210 1.120 1.160 57,672 +0.00(+0.00%)
Nov 16, 2023 1.180 1.200 1.150 1.160 21,239 -0.03(-2.52%)
Nov 15, 2023 1.200 1.309 1.180 1.190 62,896 +0.00(+0.00%)
Nov 14, 2023 1.150 1.235 1.150 1.190 42,990 +0.03(+2.59%)
Nov 13, 2023 1.280 1.308 1.090 1.160 67,659 -0.10(-7.94%)
Nov 10, 2023 1.170 1.280 1.170 1.260 27,760 +0.04(+3.28%)
Nov 09, 2023 1.290 1.320 1.170 1.220 122,996 -0.08(-6.15%)
Nov 08, 2023 1.310 1.340 1.280 1.300 40,377 -0.03(-2.26%)
Nov 07, 2023 1.280 1.330 1.250 1.330 20,433 +0.08(+6.40%)
Nov 06, 2023 1.290 1.300 1.236 1.250 23,663 -0.05(-3.85%)
Nov 03, 2023 1.240 1.300 1.200 1.300 54,431 +0.08(+6.56%)
Nov 02, 2023 1.150 1.270 1.150 1.220 66,640 +0.07(+6.09%)
Nov 01, 2023 1.270 1.270 1.110 1.150 47,628 -0.07(-5.74%)
Oct 31, 2023 1.120 1.230 1.120 1.220 22,389 +0.10(+8.93%)
Oct 30, 2023 1.190 1.277 0.9500 1.120 94,827 -0.06(-5.08%)
Oct 27, 2023 1.180 1.270 1.180 1.180 9,317 -0.02(-1.67%)
Oct 26, 2023 1.205 1.218 1.090 1.200 104,457 -0.02(-1.64%)
Oct 25, 2023 1.260 1.300 1.200 1.220 14,769 -0.06(-4.69%)
Oct 24, 2023 1.310 1.340 1.230 1.280 25,219 +0.06(+4.92%)
Oct 23, 2023 1.220 1.260 1.130 1.220 87,324 -0.03(-2.40%)
Oct 20, 2023 1.390 1.390 1.220 1.250 247,967 -0.14(-10.07%)
Oct 19, 2023 1.430 1.450 1.350 1.390 75,779 -0.05(-3.47%)
Oct 18, 2023 1.480 1.500 1.420 1.440 41,965 -0.06(-4.00%)
Oct 17, 2023 1.470 1.530 1.470 1.500 38,360 +0.02(+1.35%)
Oct 16, 2023 1.460 1.530 1.450 1.480 40,760 -0.03(-1.99%)
Oct 13, 2023 1.480 1.520 1.470 1.510 36,827 +0.03(+2.03%)
Oct 12, 2023 1.530 1.560 1.480 1.480 100,726 -0.10(-6.33%)
Oct 11, 2023 1.510 1.600 1.510 1.580 43,251 +0.08(+5.33%)
Oct 10, 2023 1.540 1.580 1.500 1.500 28,377 -0.01(-0.66%)
Oct 09, 2023 1.510 1.590 1.500 1.510 48,669 -0.01(-0.66%)
Oct 06, 2023 1.550 1.600 1.510 1.520 63,189 -0.05(-3.18%)
Oct 05, 2023 1.550 1.610 1.550 1.570 52,269 -0.02(-1.26%)
Oct 04, 2023 1.600 1.620 1.560 1.590 13,044 -0.01(-0.63%)
Oct 03, 2023 1.580 1.620 1.550 1.600 27,046 +0.00(+0.00%)
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.