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

Uxin Ltd ADR (NQ: UXIN )

1.960 +0.010 (+0.52%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 2, 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 29, 2024 2.510 2.630 2.394 2.450 21,226 +0.03(+1.24%)
Feb 28, 2024 2.670 2.680 2.385 2.420 55,582 -0.21(-7.98%)
Feb 27, 2024 2.090 2.740 2.090 2.630 344,840 +0.52(+24.64%)
Feb 26, 2024 2.020 2.140 1.950 2.110 40,532 +0.16(+8.03%)
Feb 23, 2024 2.060 2.130 1.915 1.953 49,740 -0.02(-0.86%)
Feb 22, 2024 2.170 2.170 1.920 1.970 52,608 -0.13(-6.19%)
Feb 21, 2024 2.330 2.380 1.920 2.100 111,576 -0.17(-7.49%)
Feb 20, 2024 2.560 2.560 2.270 2.270 59,743 -0.18(-7.35%)
Feb 16, 2024 2.530 2.590 2.410 2.450 55,606 -0.01(-0.61%)
Feb 15, 2024 2.540 2.580 2.370 2.465 44,424 -0.04(-1.40%)
Feb 14, 2024 2.550 2.550 2.360 2.500 32,300 +0.07(+2.88%)
Feb 13, 2024 2.600 2.630 2.340 2.430 57,003 -0.18(-6.90%)
Feb 12, 2024 2.650 2.710 2.550 2.610 141,989 +0.03(+1.16%)
Feb 09, 2024 2.470 2.685 2.460 2.580 50,157 +0.12(+4.88%)
Feb 08, 2024 2.370 2.570 2.370 2.460 24,249 +0.14(+6.03%)
Feb 07, 2024 2.560 2.614 2.310 2.320 21,879 -0.24(-9.37%)
Feb 06, 2024 2.700 2.850 2.506 2.560 60,843 -0.02(-0.78%)
Feb 05, 2024 2.280 2.690 2.250 2.580 121,630 +0.28(+12.17%)
Feb 02, 2024 2.480 2.520 2.290 2.300 32,251 -0.17(-6.88%)
Feb 01, 2024 2.610 2.690 2.400 2.470 29,359 -0.13(-5.00%)
Jan 31, 2024 2.558 2.688 2.558 2.600 9,749 -0.04(-1.52%)
Jan 30, 2024 2.700 2.700 2.540 2.640 40,216 -0.05(-1.88%)
Jan 29, 2024 2.660 2.700 2.410 2.691 52,768 +0.21(+8.49%)
Jan 26, 2024 2.780 2.780 2.470 2.480 33,727 -0.20(-7.46%)
Jan 25, 2024 3.130 3.180 2.580 2.680 77,285 +0.06(+2.29%)
Jan 24, 2024 2.620 2.830 2.550 2.620 68,663 +0.12(+4.80%)
Jan 23, 2024 2.530 2.765 2.410 2.500 71,657 -0.01(-0.40%)
Jan 22, 2024 2.690 2.690 2.450 2.510 51,948 -0.18(-6.69%)
Jan 19, 2024 3.120 3.180 2.680 2.690 98,158 -0.42(-13.50%)
Jan 18, 2024 3.730 3.730 3.090 3.110 58,547 -0.62(-16.62%)
Jan 17, 2024 3.820 4.160 3.670 3.730 38,180 -0.13(-3.39%)
Jan 16, 2024 3.900 4.011 3.410 3.861 99,997 +3.46(+850.99%)
Jan 12, 2024 0.4600 0.4749 0.3951 0.4060 516,937 -0.06(-13.62%)
Jan 11, 2024 0.4900 0.4900 0.4688 0.4700 226,955 -0.01(-2.08%)
Jan 10, 2024 0.5500 0.5500 0.4800 0.4800 336,537 -0.06(-11.11%)
Jan 09, 2024 0.5276 0.5699 0.4832 0.5400 444,703 +0.01(+1.87%)
Jan 08, 2024 0.6300 0.6379 0.5200 0.5301 747,047 -0.12(-18.32%)
Jan 05, 2024 0.6500 0.6900 0.6300 0.6490 202,828 -0.01(-0.92%)
Jan 04, 2024 0.7100 0.7100 0.6550 0.6550 329,208 -0.04(-6.03%)
Jan 03, 2024 0.7100 0.7300 0.6700 0.6970 246,696 -0.01(-1.83%)
Jan 02, 2024 0.7400 0.8000 0.7020 0.7100 781,918 +0.01(+1.28%)
Dec 29, 2023 0.7176 0.7480 0.6950 0.7010 408,827 -0.05(-6.41%)
Dec 28, 2023 0.7600 0.8000 0.7000 0.7490 429,493 -0.01(-1.45%)
Dec 27, 2023 0.8300 0.8400 0.7000 0.7600 607,743 -0.04(-4.40%)
Dec 26, 2023 0.6109 0.8400 0.6109 0.7950 1,730,572 +0.16(+24.22%)
Dec 22, 2023 0.6391 0.6569 0.5880 0.6400 476,576 -0.00(-0.16%)
Dec 21, 2023 0.5880 0.6591 0.5801 0.6410 420,117 +0.04(+6.00%)
Dec 20, 2023 0.6109 0.6400 0.5200 0.6047 941,403 -0.02(-2.45%)
Dec 19, 2023 0.5702 0.6771 0.5702 0.6199 1,340,166 -0.03(-5.16%)
Dec 18, 2023 0.7000 0.7575 0.6299 0.6536 969,257 -0.08(-11.44%)
Dec 15, 2023 0.7600 0.7900 0.7000 0.7380 466,619 -0.02(-2.89%)
Dec 14, 2023 0.8400 0.8400 0.7301 0.7600 663,436 -0.08(-9.31%)
Dec 13, 2023 0.8100 0.8500 0.7800 0.8380 140,311 +0.02(+2.95%)
Dec 12, 2023 0.8000 0.8398 0.7809 0.8140 254,234 +0.01(+1.75%)
Dec 11, 2023 0.8700 0.8700 0.7900 0.8000 481,073 -0.09(-10.11%)
Dec 08, 2023 0.8800 0.9101 0.8701 0.8900 183,703 -0.02(-2.20%)
Dec 07, 2023 0.9900 0.9900 0.8900 0.9100 269,161 -0.05(-5.21%)
Dec 06, 2023 1.000 1.000 0.9499 0.9600 159,057 -0.04(-3.52%)
Dec 05, 2023 0.9583 1.000 0.9583 0.9950 71,717 +0.03(+2.58%)
Dec 04, 2023 0.9700 1.030 0.9300 0.9700 267,913 -0.04(-3.96%)
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.