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

Uxin Ltd ADR (NQ: UXIN )

2.450 -0.140 (-5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2022 12.00 12.70 11.70 12.60 76,724 +2.60(+26.00%)
Jan 28, 2022 10.00 10.10 9.000 10.00 83,847 +0.03(+0.28%)
Jan 27, 2022 10.10 10.60 9.900 9.972 100,982 +0.07(+0.72%)
Jan 26, 2022 11.20 11.20 9.701 9.901 171,999 -1.00(-9.17%)
Jan 25, 2022 10.60 11.20 10.60 10.90 59,375 +0.20(+1.87%)
Jan 24, 2022 11.00 11.10 10.00 10.70 461,307 -0.80(-6.96%)
Jan 21, 2022 12.50 12.60 11.30 11.50 110,459 -0.80(-6.50%)
Jan 20, 2022 13.20 13.69 12.30 12.30 83,881 -0.70(-5.38%)
Jan 19, 2022 13.30 13.40 12.70 13.00 41,785 -0.30(-2.26%)
Jan 18, 2022 12.20 13.50 12.10 13.30 97,747 +0.90(+7.26%)
Jan 14, 2022 12.40 0 +0.00(+0.00%)
Jan 13, 2022 13.00 13.20 12.30 12.40 91,006 -0.40(-3.13%)
Jan 12, 2022 13.20 13.40 12.60 12.80 77,525 +0.00(+0.00%)
Jan 11, 2022 12.50 13.50 12.50 12.80 112,545 +0.30(+2.40%)
Jan 10, 2022 12.80 12.80 12.00 12.50 120,919 -0.30(-2.34%)
Jan 07, 2022 13.50 14.08 12.75 12.80 87,917 -0.80(-5.88%)
Jan 06, 2022 13.90 14.02 12.80 13.60 74,725 -0.10(-0.73%)
Jan 05, 2022 14.40 14.60 13.60 13.70 56,126 -0.80(-5.52%)
Jan 04, 2022 15.60 15.60 14.10 14.50 81,673 -1.20(-7.64%)
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.