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 (%)
May 31, 2023 1.340 1.420 1.340 1.400 128,979 +0.03(+2.19%)
May 30, 2023 1.340 1.447 1.340 1.370 206,168 +0.00(+0.00%)
May 26, 2023 1.390 1.420 1.330 1.370 149,953 -0.02(-1.44%)
May 25, 2023 1.490 1.501 1.360 1.390 387,669 -0.10(-6.71%)
May 24, 2023 1.470 1.543 1.450 1.490 191,343 -0.01(-0.67%)
May 23, 2023 1.570 1.623 1.480 1.500 113,967 -0.10(-6.25%)
May 22, 2023 1.620 1.650 1.550 1.600 119,972 -0.02(-1.23%)
May 19, 2023 1.590 1.645 1.530 1.620 186,266 +0.02(+1.25%)
May 18, 2023 1.750 1.772 1.580 1.600 253,653 -0.15(-8.57%)
May 17, 2023 1.600 1.880 1.571 1.750 430,764 +0.15(+9.37%)
May 16, 2023 1.500 1.667 1.320 1.600 310,861 +0.05(+2.89%)
May 15, 2023 1.650 1.730 1.550 1.555 183,832 -0.11(-6.89%)
May 12, 2023 1.820 1.850 1.620 1.670 438,036 -0.13(-7.22%)
May 11, 2023 1.680 1.850 1.670 1.800 743,291 +0.09(+5.26%)
May 10, 2023 1.560 1.880 1.480 1.710 1,565,441 +0.09(+5.56%)
May 09, 2023 1.250 1.660 1.160 1.620 1,547,092 +0.40(+32.79%)
May 08, 2023 1.090 1.275 1.040 1.220 827,017 +0.11(+9.91%)
May 05, 2023 1.130 1.160 1.080 1.110 446,362 -0.02(-1.77%)
May 04, 2023 1.130 1.200 1.080 1.130 550,178 +0.04(+3.67%)
May 03, 2023 1.010 1.177 0.9873 1.090 459,285 +0.07(+6.86%)
May 02, 2023 1.000 1.070 0.9000 1.020 1,432,501 +0.02(+2.00%)
May 01, 2023 1.160 1.230 0.9700 1.000 852,525 -0.12(-10.71%)
Apr 28, 2023 0.8500 1.170 0.8500 1.120 2,420,255 +0.29(+34.23%)
Apr 27, 2023 0.8050 0.8700 0.8050 0.8344 231,284 +0.02(+1.93%)
Apr 26, 2023 0.8300 0.8500 0.8000 0.8186 567,513 -0.02(-2.94%)
Apr 25, 2023 0.9105 0.9299 0.8305 0.8434 408,459 -0.07(-7.37%)
Apr 24, 2023 0.9700 0.9700 0.9100 0.9105 305,518 -0.03(-3.19%)
Apr 21, 2023 0.9300 0.9791 0.9100 0.9405 400,856 +0.02(+1.66%)
Apr 20, 2023 1.110 1.130 0.9250 0.9251 2,027,101 -0.20(-18.13%)
Apr 19, 2023 1.240 1.253 1.110 1.130 789,795 -0.14(-11.02%)
Apr 18, 2023 1.270 1.297 1.240 1.270 316,748 -0.01(-0.78%)
Apr 17, 2023 1.250 1.300 1.200 1.280 354,872 +0.07(+6.22%)
Apr 14, 2023 1.550 1.550 1.150 1.205 1,990,832 -0.35(-22.76%)
Apr 13, 2023 1.650 1.690 1.550 1.560 531,784 -0.09(-5.45%)
Apr 12, 2023 1.930 1.930 1.650 1.650 955,602 -0.24(-12.70%)
Apr 11, 2023 2.320 2.400 1.750 1.890 1,735,754 -0.55(-22.54%)
Apr 10, 2023 2.290 2.490 2.280 2.440 294,864 +0.16(+7.01%)
Apr 06, 2023 2.190 2.308 2.160 2.280 186,429 +0.06(+2.71%)
Apr 05, 2023 2.450 2.450 2.080 2.220 533,018 -0.15(-6.33%)
Apr 04, 2023 2.250 2.380 2.180 2.370 306,408 +0.09(+3.95%)
Apr 03, 2023 2.230 2.300 2.170 2.280 176,208 +0.04(+1.79%)
Mar 31, 2023 2.290 2.350 2.210 2.240 202,955 -0.05(-2.18%)
Mar 30, 2023 2.400 2.450 2.260 2.290 218,494 -0.12(-4.98%)
Mar 29, 2023 2.450 2.460 2.320 2.410 129,810 -0.00(-0.21%)
Mar 28, 2023 2.500 2.540 2.280 2.415 185,602 -0.08(-3.40%)
Mar 27, 2023 2.430 2.530 2.340 2.500 83,728 +0.00(+0.00%)
Mar 24, 2023 2.520 2.540 2.420 2.500 38,569 -0.05(-1.96%)
Mar 23, 2023 2.640 2.640 2.470 2.550 64,471 -0.03(-1.16%)
Mar 22, 2023 2.640 2.730 2.540 2.580 197,049 -0.02(-0.77%)
Mar 21, 2023 2.580 2.720 2.520 2.600 86,782 +0.01(+0.39%)
Mar 20, 2023 2.340 2.590 2.300 2.590 158,489 +0.24(+10.21%)
Mar 17, 2023 2.370 2.420 2.340 2.350 150,979 +0.01(+0.43%)
Mar 16, 2023 2.270 2.400 2.250 2.340 50,503 +0.04(+1.74%)
Mar 15, 2023 2.260 2.300 2.154 2.300 88,528 +0.04(+1.77%)
Mar 14, 2023 2.210 2.307 2.210 2.260 51,594 +0.04(+1.80%)
Mar 13, 2023 2.450 2.450 2.185 2.220 331,696 -0.27(-10.84%)
Mar 10, 2023 2.600 2.600 2.450 2.490 178,814 -0.09(-3.49%)
Mar 09, 2023 2.720 2.770 2.570 2.580 74,102 -0.17(-6.18%)
Mar 08, 2023 2.820 2.910 2.700 2.750 76,301 -0.10(-3.51%)
Mar 07, 2023 2.870 2.910 2.780 2.850 72,838 -0.06(-2.06%)
Mar 06, 2023 2.850 3.030 2.830 2.910 84,301 +0.04(+1.39%)
Mar 03, 2023 2.730 2.950 2.730 2.870 101,393 +0.13(+4.74%)
Mar 02, 2023 2.820 2.820 2.710 2.740 70,688 -0.13(-4.53%)
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.