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

Uxin Ltd ADR (NQ: UXIN )

2.020 +0.080 (+4.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 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%)
Mar 01, 2023 2.930 2.978 2.820 2.870 62,359 +0.05(+1.77%)
Feb 28, 2023 2.620 2.900 2.611 2.820 76,526 +0.11(+4.06%)
Feb 27, 2023 2.800 2.828 2.670 2.710 130,460 -0.04(-1.45%)
Feb 24, 2023 2.740 2.820 2.700 2.750 149,003 -0.09(-3.17%)
Feb 23, 2023 2.900 2.910 2.750 2.840 42,282 -0.03(-1.05%)
Feb 22, 2023 2.750 2.910 2.750 2.870 31,839 +0.08(+2.87%)
Feb 21, 2023 2.960 2.960 2.650 2.790 271,664 -0.16(-5.42%)
Feb 17, 2023 2.910 3.020 2.910 2.950 64,435 -0.05(-1.67%)
Feb 16, 2023 3.000 3.086 2.960 3.000 51,304 -0.10(-3.23%)
Feb 15, 2023 3.050 3.100 3.000 3.100 59,349 -0.01(-0.32%)
Feb 14, 2023 2.900 3.110 2.900 3.110 90,804 +0.19(+6.51%)
Feb 13, 2023 2.910 2.970 2.830 2.920 49,463 -0.04(-1.35%)
Feb 10, 2023 3.120 3.120 2.880 2.960 233,503 -0.18(-5.73%)
Feb 09, 2023 3.160 3.260 3.130 3.140 75,461 +0.00(+0.00%)
Feb 08, 2023 3.110 3.160 3.020 3.140 49,859 +0.03(+0.96%)
Feb 07, 2023 3.240 3.380 3.060 3.110 99,213 -0.06(-1.89%)
Feb 06, 2023 3.380 3.415 3.170 3.170 141,082 -0.30(-8.65%)
Feb 03, 2023 3.350 3.570 3.230 3.470 231,676 +0.05(+1.46%)
Feb 02, 2023 3.470 3.640 3.260 3.420 368,719 -0.05(-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.