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

Uxin Ltd ADR (NQ: UXIN )

5.200 +2.370 (+83.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2021 386.00 393.00 373.00 385.00 40,945 +2.00(+0.52%)
Jun 29, 2021 416.00 419.00 375.00 383.00 61,422 -36.00(-8.59%)
Jun 28, 2021 422.00 423.00 410.00 419.00 27,339 +4.00(+0.96%)
Jun 25, 2021 405.00 432.00 401.00 415.00 49,144 +4.00(+0.97%)
Jun 24, 2021 396.00 427.00 380.00 411.00 108,328 +37.00(+9.89%)
Jun 23, 2021 361.00 388.00 347.00 374.00 51,153 +26.00(+7.47%)
Jun 22, 2021 374.00 375.00 340.20 348.00 55,709 -31.00(-8.18%)
Jun 21, 2021 383.00 389.00 365.50 379.00 43,919 -4.00(-1.04%)
Jun 18, 2021 402.00 411.00 376.00 383.00 54,958 -18.00(-4.49%)
Jun 17, 2021 379.00 445.00 378.00 401.00 126,951 +7.00(+1.78%)
Jun 16, 2021 430.00 441.00 372.00 394.00 189,682 -57.00(-12.64%)
Jun 15, 2021 582.00 582.00 405.00 451.00 373,966 -67.00(-12.93%)
Jun 14, 2021 516.00 547.00 511.00 518.00 60,608 +9.00(+1.77%)
Jun 11, 2021 494.00 515.50 474.06 509.00 52,302 +21.00(+4.30%)
Jun 10, 2021 459.00 497.00 452.00 488.00 63,449 +33.00(+7.25%)
Jun 09, 2021 463.00 489.00 443.00 455.00 44,286 -1.00(-0.22%)
Jun 08, 2021 502.00 533.00 436.00 456.00 128,519 -24.00(-5.00%)
Jun 07, 2021 441.00 506.00 441.00 480.00 94,307 +46.00(+10.60%)
Jun 04, 2021 417.00 445.00 416.00 434.00 37,183 +18.00(+4.33%)
Jun 03, 2021 425.00 437.00 402.00 416.00 58,045 -21.00(-4.81%)
Jun 02, 2021 472.00 478.00 422.00 437.00 74,343 -17.00(-3.74%)
Jun 01, 2021 392.00 486.50 383.07 454.00 145,936 +84.00(+22.70%)
May 28, 2021 379.00 415.00 365.00 370.00 106,917 -10.00(-2.63%)
May 27, 2021 328.00 382.50 328.00 380.00 118,991 +52.00(+15.85%)
May 26, 2021 324.00 335.00 311.00 328.00 43,087 +4.00(+1.23%)
May 25, 2021 330.00 337.00 321.00 324.00 44,553 -1.00(-0.31%)
May 24, 2021 346.00 347.00 314.00 325.00 81,948 -24.00(-6.88%)
May 21, 2021 349.00 368.00 334.00 349.00 97,649 +7.00(+2.05%)
May 20, 2021 340.00 350.00 318.00 342.00 66,102 +9.00(+2.70%)
May 19, 2021 301.00 339.00 295.00 333.00 118,830 +15.00(+4.72%)
May 18, 2021 284.00 327.00 276.00 318.00 120,778 +36.00(+12.77%)
May 17, 2021 275.00 284.00 264.00 282.00 65,990 +9.00(+3.30%)
May 14, 2021 260.00 278.00 257.00 273.00 66,351 +16.00(+6.23%)
May 13, 2021 261.00 283.00 250.00 257.00 82,442 -2.00(-0.77%)
May 12, 2021 257.00 268.00 253.00 259.00 62,431 +3.00(+1.17%)
May 11, 2021 242.00 298.00 237.00 256.00 122,244 -3.00(-1.16%)
May 10, 2021 283.00 289.00 259.00 259.00 75,342 -24.00(-8.48%)
May 07, 2021 282.00 295.99 270.00 283.00 106,483 +3.00(+1.07%)
May 06, 2021 266.00 294.00 261.00 280.00 172,637 +16.00(+6.06%)
May 05, 2021 263.00 293.99 257.00 264.00 139,323 -5.00(-1.86%)
May 04, 2021 288.00 292.00 240.00 269.00 191,325 -24.00(-8.19%)
May 03, 2021 305.00 360.00 287.00 293.00 451,111 -8.00(-2.66%)
Apr 30, 2021 280.00 317.00 270.00 301.00 320,963 +18.00(+6.36%)
Apr 29, 2021 302.00 339.00 266.00 283.00 663,470 -12.00(-4.07%)
Apr 28, 2021 188.00 326.00 188.00 295.00 1,302,079 +92.00(+45.32%)
Apr 27, 2021 212.00 214.00 193.00 203.00 130,663 -13.00(-6.02%)
Apr 26, 2021 201.00 227.00 183.00 216.00 437,721 +1.00(+0.47%)
Apr 23, 2021 133.00 246.00 132.00 215.00 753,535 +79.00(+58.09%)
Apr 22, 2021 145.00 146.00 130.00 136.00 381,215 +8.00(+6.25%)
Apr 21, 2021 133.00 146.00 124.00 128.00 256,605 +6.00(+4.92%)
Apr 20, 2021 123.00 125.00 119.00 122.00 44,361 +0.00(+0.00%)
Apr 19, 2021 134.00 134.00 120.00 122.00 59,375 -9.00(-6.87%)
Apr 16, 2021 122.00 136.00 119.00 131.00 87,118 +8.00(+6.50%)
Apr 15, 2021 124.00 126.00 119.00 123.00 40,411 -1.00(-0.81%)
Apr 14, 2021 125.00 132.00 121.00 124.00 45,209 -2.00(-1.59%)
Apr 13, 2021 126.00 135.00 125.00 126.00 36,400 +0.00(+0.00%)
Apr 12, 2021 137.00 140.00 125.00 126.00 51,439 -14.00(-10.00%)
Apr 09, 2021 137.00 145.00 132.00 140.00 67,229 +4.00(+2.94%)
Apr 08, 2021 141.00 147.00 135.00 136.00 64,718 -7.00(-4.90%)
Apr 07, 2021 154.00 166.00 139.00 143.00 118,776 -14.00(-8.92%)
Apr 06, 2021 149.00 172.00 148.00 157.00 218,544 +7.00(+4.67%)
Apr 05, 2021 173.00 191.00 146.00 150.00 523,332 -47.00(-23.86%)
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.