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 (%)
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 3.010 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%)
Feb 01, 2023 3.220 3.480 3.220 3.470 194,091 +0.28(+8.78%)
Jan 31, 2023 3.060 3.280 3.060 3.190 150,345 +0.10(+3.24%)
Jan 30, 2023 3.200 3.385 3.080 3.090 140,673 -0.23(-6.93%)
Jan 27, 2023 3.180 3.330 3.150 3.320 105,920 +0.14(+4.40%)
Jan 26, 2023 3.250 3.250 3.070 3.180 169,865 +0.02(+0.63%)
Jan 25, 2023 3.190 3.195 2.950 3.160 188,033 -0.05(-1.56%)
Jan 24, 2023 3.250 3.390 3.170 3.210 151,318 -0.05(-1.53%)
Jan 23, 2023 3.150 3.290 3.135 3.260 128,161 +0.11(+3.49%)
Jan 20, 2023 3.110 3.250 3.010 3.150 511,236 +0.10(+3.28%)
Jan 19, 2023 2.990 3.080 2.840 3.050 174,912 +0.07(+2.35%)
Jan 18, 2023 3.260 3.470 2.890 2.980 676,641 -0.23(-7.17%)
Jan 17, 2023 3.630 3.630 3.170 3.210 531,707 -0.50(-13.48%)
Jan 13, 2023 3.820 3.850 3.550 3.710 344,561 -0.12(-3.13%)
Jan 12, 2023 3.540 3.920 3.360 3.830 589,863 +0.29(+8.19%)
Jan 11, 2023 3.490 3.570 3.440 3.540 250,132 +0.05(+1.43%)
Jan 10, 2023 3.510 3.690 3.360 3.490 204,215 +0.01(+0.29%)
Jan 09, 2023 3.540 3.690 3.440 3.480 267,159 -0.02(-0.57%)
Jan 06, 2023 3.610 3.650 3.390 3.500 175,377 -0.13(-3.58%)
Jan 05, 2023 3.210 3.670 3.140 3.630 733,258 +0.37(+11.35%)
Jan 04, 2023 3.030 3.332 3.010 3.260 271,011 +0.26(+8.67%)
Jan 03, 2023 2.930 3.150 2.900 3.000 105,613 +0.12(+4.17%)
Dec 30, 2022 3.100 3.280 2.740 2.880 428,617 -0.28(-8.86%)
Dec 29, 2022 2.730 3.200 2.695 3.160 382,293 +0.52(+19.70%)
Dec 28, 2022 2.540 2.670 2.510 2.640 119,336 +0.04(+1.54%)
Dec 27, 2022 2.530 2.700 2.530 2.600 91,103 +0.02(+0.78%)
Dec 23, 2022 2.660 2.670 2.513 2.580 87,955 -0.08(-3.01%)
Dec 22, 2022 2.560 2.790 2.560 2.660 132,204 -0.11(-3.97%)
Dec 21, 2022 2.670 2.850 2.630 2.770 218,645 +0.11(+4.14%)
Dec 20, 2022 2.640 2.990 2.620 2.660 199,419 +0.06(+2.31%)
Dec 19, 2022 2.680 2.700 2.360 2.600 315,218 -0.07(-2.62%)
Dec 16, 2022 2.680 2.723 2.550 2.670 116,120 +0.00(+0.00%)
Dec 15, 2022 2.830 2.840 2.620 2.670 119,775 -0.18(-6.32%)
Dec 14, 2022 3.010 3.050 2.770 2.850 93,133 -0.08(-2.73%)
Dec 13, 2022 3.050 3.135 2.670 2.930 547,078 -0.01(-0.34%)
Dec 12, 2022 3.160 3.200 2.880 2.940 148,125 -0.26(-8.13%)
Dec 09, 2022 3.430 3.450 3.110 3.200 189,276 -0.19(-5.60%)
Dec 08, 2022 3.030 3.470 2.982 3.390 706,164 +0.40(+13.38%)
Dec 07, 2022 3.040 3.110 2.850 2.990 166,738 -0.18(-5.68%)
Dec 06, 2022 3.210 3.310 3.030 3.170 126,920 -0.05(-1.55%)
Dec 05, 2022 3.560 3.790 3.100 3.220 612,271 -0.07(-2.13%)
Dec 02, 2022 2.650 3.300 2.540 3.290 500,863 +0.76(+30.04%)
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.