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 (%)
Apr 30, 2024 1.880 2.020 1.830 1.850 85,506 +0.01(+0.54%)
Apr 29, 2024 1.820 2.000 1.800 1.840 66,635 +0.02(+1.10%)
Apr 26, 2024 1.860 1.960 1.810 1.820 83,872 -0.13(-6.67%)
Apr 25, 2024 2.000 2.040 1.800 1.950 171,281 +0.02(+1.04%)
Apr 24, 2024 1.720 2.090 1.680 1.930 261,080 +0.27(+16.27%)
Apr 23, 2024 1.610 1.700 1.530 1.660 35,084 +0.14(+9.21%)
Apr 22, 2024 1.700 1.700 1.500 1.520 59,251 -0.14(-8.43%)
Apr 19, 2024 1.630 1.700 1.621 1.660 9,187 +0.00(+0.00%)
Apr 18, 2024 1.640 1.782 1.620 1.660 11,985 +0.02(+1.22%)
Apr 17, 2024 1.630 1.690 1.600 1.640 13,107 +0.05(+3.14%)
Apr 16, 2024 1.740 1.826 1.590 1.590 52,657 -0.13(-7.56%)
Apr 15, 2024 1.870 1.870 1.630 1.720 32,195 -0.15(-8.02%)
Apr 12, 2024 1.980 1.980 1.830 1.870 27,039 +0.01(+0.54%)
Apr 11, 2024 1.870 1.925 1.820 1.860 19,733 -0.01(-0.53%)
Apr 10, 2024 1.870 2.030 1.810 1.870 57,101 +0.02(+1.08%)
Apr 09, 2024 1.890 1.917 1.820 1.850 20,523 -0.02(-1.07%)
Apr 08, 2024 1.940 1.940 1.845 1.870 16,726 +0.01(+0.54%)
Apr 05, 2024 1.960 2.060 1.840 1.860 59,665 -0.16(-7.69%)
Apr 04, 2024 1.910 2.200 1.880 2.015 124,907 +0.14(+7.18%)
Apr 03, 2024 2.020 2.045 1.760 1.880 116,338 -0.11(-5.53%)
Apr 02, 2024 2.030 2.090 1.990 1.990 26,653 -0.10(-4.78%)
Apr 01, 2024 2.120 2.200 1.961 2.090 71,521 -0.03(-1.42%)
Mar 28, 2024 2.200 2.130 2.100 2.120 91,337 -0.11(-4.93%)
Mar 27, 2024 2.370 2.373 2.121 2.230 62,505 -0.07(-3.04%)
Mar 26, 2024 2.550 2.590 2.280 2.300 88,350 -0.25(-9.80%)
Mar 25, 2024 2.350 2.642 2.245 2.550 239,398 +0.27(+11.84%)
Mar 22, 2024 2.190 2.290 2.130 2.280 36,167 +0.10(+4.59%)
Mar 21, 2024 2.190 2.210 2.112 2.180 29,621 +0.07(+3.32%)
Mar 20, 2024 2.110 2.260 2.080 2.110 85,072 -0.01(-0.47%)
Mar 19, 2024 2.100 2.200 2.070 2.120 35,949 -0.06(-2.75%)
Mar 18, 2024 2.120 2.220 1.960 2.180 67,745 +0.07(+3.32%)
Mar 15, 2024 2.073 2.227 2.073 2.110 24,557 +0.06(+2.93%)
Mar 14, 2024 2.070 2.184 2.050 2.050 35,952 -0.09(-4.21%)
Mar 13, 2024 2.150 2.150 2.081 2.140 6,808 +0.09(+4.39%)
Mar 12, 2024 2.030 2.140 2.030 2.050 9,604 +0.03(+1.49%)
Mar 11, 2024 2.170 2.170 2.020 2.020 20,520 -0.04(-1.94%)
Mar 08, 2024 2.230 2.302 2.020 2.060 84,947 -0.16(-7.21%)
Mar 07, 2024 2.140 2.260 2.060 2.220 47,648 +0.16(+7.77%)
Mar 06, 2024 2.070 2.145 2.020 2.060 22,013 +0.00(+0.00%)
Mar 05, 2024 2.140 2.180 2.020 2.060 25,541 +0.06(+3.00%)
Mar 04, 2024 2.310 2.430 2.000 2.000 119,501 -0.34(-14.53%)
Mar 01, 2024 2.450 2.510 2.340 2.340 34,021 -0.11(-4.49%)
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 32,350 +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%)
Dec 01, 2023 1.100 1.111 0.9800 1.010 233,499 -0.08(-7.34%)
Nov 30, 2023 1.000 1.100 0.9800 1.090 186,429 +0.09(+9.01%)
Nov 29, 2023 1.120 1.120 0.9600 0.9999 219,660 -0.08(-7.42%)
Nov 28, 2023 1.160 1.170 1.070 1.080 193,270 -0.08(-7.30%)
Nov 27, 2023 1.130 1.170 1.080 1.165 158,372 -0.00(-0.43%)
Nov 24, 2023 1.140 1.187 1.080 1.170 65,763 +0.03(+2.63%)
Nov 22, 2023 1.170 1.200 1.120 1.140 70,596 +0.04(+3.64%)
Nov 21, 2023 1.120 1.160 1.100 1.100 43,366 -0.05(-4.35%)
Nov 20, 2023 1.150 1.210 1.100 1.150 53,525 -0.01(-0.86%)
Nov 17, 2023 1.180 1.210 1.120 1.160 57,672 +0.00(+0.00%)
Nov 16, 2023 1.180 1.200 1.150 1.160 21,239 -0.03(-2.52%)
Nov 15, 2023 1.200 1.309 1.180 1.190 62,896 +0.00(+0.00%)
Nov 14, 2023 1.150 1.235 1.150 1.190 42,990 +0.03(+2.59%)
Nov 13, 2023 1.280 1.308 1.090 1.160 67,659 -0.10(-7.94%)
Nov 10, 2023 1.170 1.280 1.170 1.260 27,760 +0.04(+3.28%)
Nov 09, 2023 1.290 1.320 1.170 1.220 122,996 -0.08(-6.15%)
Nov 08, 2023 1.310 1.340 1.280 1.300 40,377 -0.03(-2.26%)
Nov 07, 2023 1.280 1.330 1.250 1.330 20,433 +0.08(+6.40%)
Nov 06, 2023 1.290 1.300 1.236 1.250 23,663 -0.05(-3.85%)
Nov 03, 2023 1.240 1.300 1.200 1.300 54,431 +0.08(+6.56%)
Nov 02, 2023 1.150 1.270 1.150 1.220 66,640 +0.07(+6.09%)
Nov 01, 2023 1.270 1.270 1.110 1.150 47,628 -0.07(-5.74%)
Oct 31, 2023 1.120 1.230 1.120 1.220 22,389 +0.10(+8.93%)
Oct 30, 2023 1.190 1.277 0.9500 1.120 94,827 -0.06(-5.08%)
Oct 27, 2023 1.180 1.270 1.180 1.180 9,317 -0.02(-1.67%)
Oct 26, 2023 1.205 1.218 1.090 1.200 104,457 -0.02(-1.64%)
Oct 25, 2023 1.260 1.300 1.200 1.220 14,769 -0.06(-4.69%)
Oct 24, 2023 1.310 1.340 1.230 1.280 25,219 +0.06(+4.92%)
Oct 23, 2023 1.220 1.260 1.130 1.220 87,324 -0.03(-2.40%)
Oct 20, 2023 1.390 1.390 1.220 1.250 247,967 -0.14(-10.07%)
Oct 19, 2023 1.430 1.450 1.350 1.390 75,779 -0.05(-3.47%)
Oct 18, 2023 1.480 1.500 1.420 1.440 41,965 -0.06(-4.00%)
Oct 17, 2023 1.470 1.530 1.470 1.500 38,360 +0.02(+1.35%)
Oct 16, 2023 1.460 1.530 1.450 1.480 40,760 -0.03(-1.99%)
Oct 13, 2023 1.480 1.520 1.470 1.510 36,827 +0.03(+2.03%)
Oct 12, 2023 1.530 1.560 1.480 1.480 100,726 -0.10(-6.33%)
Oct 11, 2023 1.510 1.600 1.510 1.580 43,251 +0.08(+5.33%)
Oct 10, 2023 1.540 1.580 1.500 1.500 28,377 -0.01(-0.66%)
Oct 09, 2023 1.510 1.590 1.500 1.510 48,669 -0.01(-0.66%)
Oct 06, 2023 1.550 1.600 1.510 1.520 63,189 -0.05(-3.18%)
Oct 05, 2023 1.550 1.610 1.550 1.570 52,269 -0.02(-1.26%)
Oct 04, 2023 1.600 1.620 1.560 1.590 13,044 -0.01(-0.63%)
Oct 03, 2023 1.580 1.620 1.550 1.600 27,046 +0.00(+0.00%)
Oct 02, 2023 1.600 1.640 1.580 1.600 18,597 -0.03(-1.84%)
Sep 29, 2023 1.580 1.690 1.560 1.630 63,639 +0.01(+0.62%)
Sep 28, 2023 1.570 1.621 1.570 1.620 64,806 +0.04(+2.53%)
Sep 27, 2023 1.610 1.640 1.560 1.580 48,965 -0.04(-2.47%)
Sep 26, 2023 1.620 1.635 1.600 1.620 24,497 -0.01(-0.61%)
Sep 25, 2023 1.640 1.630 1.600 1.630 37,297 -0.04(-2.40%)
Sep 22, 2023 1.610 1.680 1.600 1.670 61,339 +0.05(+3.09%)
Sep 21, 2023 1.650 1.650 1.560 1.620 115,211 +0.03(+1.89%)
Sep 20, 2023 1.800 1.820 1.580 1.590 436,337 -0.03(-1.85%)
Sep 19, 2023 1.600 1.664 1.560 1.620 142,108 +0.07(+4.52%)
Sep 18, 2023 1.580 1.650 1.550 1.550 39,028 -0.07(-4.32%)
Sep 15, 2023 1.630 1.700 1.590 1.620 109,707 -0.01(-0.61%)
Sep 14, 2023 1.650 1.700 1.620 1.630 42,350 +0.02(+1.24%)
Sep 13, 2023 1.571 1.670 1.540 1.610 62,634 +0.05(+3.21%)
Sep 12, 2023 1.510 1.628 1.510 1.560 105,116 +0.06(+4.00%)
Sep 11, 2023 1.640 1.700 1.500 1.500 98,732 -0.15(-9.09%)
Sep 08, 2023 1.620 1.650 1.580 1.650 77,439 +0.04(+2.48%)
Sep 07, 2023 1.640 1.690 1.570 1.610 104,727 -0.03(-1.83%)
Sep 06, 2023 1.640 1.700 1.600 1.640 62,253 +0.00(+0.00%)
Sep 05, 2023 1.670 1.740 1.630 1.640 88,811 -0.06(-3.53%)
Sep 01, 2023 1.660 1.710 1.650 1.700 64,084 +0.06(+3.66%)
Aug 31, 2023 1.600 1.650 1.580 1.640 33,445 +0.02(+1.23%)
Aug 30, 2023 1.640 1.650 1.530 1.620 49,495 -0.04(-2.41%)
Aug 29, 2023 1.720 1.740 1.600 1.660 88,014 -0.04(-2.35%)
Aug 28, 2023 1.460 1.740 1.440 1.700 515,553 +0.27(+18.88%)
Aug 25, 2023 1.450 1.470 1.410 1.430 94,610 +0.03(+2.14%)
Aug 24, 2023 1.470 1.490 1.400 1.400 70,105 -0.07(-4.76%)
Aug 23, 2023 1.450 1.520 1.430 1.470 107,304 +0.03(+2.08%)
Aug 22, 2023 1.520 1.570 1.430 1.440 120,771 -0.11(-7.10%)
Aug 21, 2023 1.560 1.610 1.520 1.550 42,002 -0.01(-0.96%)
Aug 18, 2023 1.550 1.630 1.550 1.565 120,879 -0.05(-2.80%)
Aug 17, 2023 1.700 1.700 1.570 1.610 102,946 +0.00(+0.00%)
Aug 16, 2023 1.560 1.630 1.502 1.610 134,944 +0.05(+3.21%)
Aug 15, 2023 1.480 1.620 1.480 1.560 123,539 +0.08(+5.76%)
Aug 14, 2023 1.520 1.525 1.370 1.475 273,284 -0.04(-2.96%)
Aug 11, 2023 1.560 1.570 1.480 1.520 148,626 -0.06(-3.80%)
Aug 10, 2023 1.600 1.639 1.550 1.580 98,026 -0.01(-0.63%)
Aug 09, 2023 1.660 1.670 1.580 1.590 99,998 -0.07(-4.22%)
Aug 08, 2023 1.600 1.660 1.580 1.660 81,475 +0.03(+1.84%)
Aug 07, 2023 1.650 1.680 1.591 1.630 138,243 -0.04(-2.40%)
Aug 04, 2023 1.690 1.700 1.640 1.670 112,444 -0.03(-1.76%)
Aug 03, 2023 1.660 1.730 1.621 1.700 108,467 +0.03(+1.80%)
Aug 02, 2023 1.700 1.700 1.630 1.670 195,312 -0.03(-1.76%)
Aug 01, 2023 1.700 1.830 1.700 1.700 490,179 -0.05(-2.86%)
Jul 31, 2023 1.730 1.890 1.700 1.750 778,091 +0.08(+4.79%)
Jul 28, 2023 1.690 1.720 1.670 1.670 173,876 -0.01(-0.60%)
Jul 27, 2023 1.700 1.740 1.660 1.680 114,519 -0.03(-1.75%)
Jul 26, 2023 1.690 1.770 1.660 1.710 138,244 +0.02(+1.18%)
Jul 25, 2023 1.750 1.770 1.670 1.690 221,632 -0.05(-2.87%)
Jul 24, 2023 1.690 1.780 1.680 1.740 187,266 +0.05(+2.96%)
Jul 21, 2023 1.700 1.740 1.670 1.690 108,127 -0.01(-0.59%)
Jul 20, 2023 1.660 1.730 1.620 1.700 91,013 +0.01(+0.89%)
Jul 19, 2023 1.650 1.700 1.630 1.685 89,741 +0.06(+3.37%)
Jul 18, 2023 1.610 1.680 1.600 1.630 94,834 -0.02(-0.91%)
Jul 17, 2023 1.630 1.680 1.600 1.645 52,170 -0.01(-0.90%)
Jul 14, 2023 1.770 1.810 1.540 1.660 336,155 -0.10(-5.68%)
Jul 13, 2023 1.720 1.820 1.700 1.760 359,164 +0.04(+2.33%)
Jul 12, 2023 1.730 1.760 1.670 1.720 213,590 +0.00(+0.00%)
Jul 11, 2023 1.690 1.760 1.670 1.720 163,340 +0.01(+0.58%)
Jul 10, 2023 1.700 1.730 1.640 1.710 96,678 +0.02(+1.18%)
Jul 07, 2023 1.680 1.750 1.671 1.690 313,012 +0.01(+0.60%)
Jul 06, 2023 1.720 1.720 1.600 1.680 107,366 +0.05(+3.07%)
Jul 05, 2023 1.690 1.750 1.611 1.630 84,642 -0.08(-4.68%)
Jul 03, 2023 1.670 1.750 1.640 1.710 366,850 +0.07(+4.27%)
Jun 30, 2023 1.680 1.690 1.590 1.640 117,117 -0.06(-3.53%)
Jun 29, 2023 1.700 1.790 1.660 1.700 309,565 +0.00(+0.00%)
Jun 28, 2023 1.690 1.740 1.590 1.700 312,538 +0.00(+0.00%)
Jun 27, 2023 1.690 1.750 1.650 1.700 737,040 +0.10(+6.25%)
Jun 26, 2023 1.420 1.650 1.420 1.600 569,802 +0.18(+12.68%)
Jun 23, 2023 1.440 1.470 1.370 1.420 262,069 -0.03(-2.07%)
Jun 22, 2023 1.470 1.690 1.391 1.450 1,664,037 -0.02(-1.36%)
Jun 21, 2023 1.400 1.520 1.383 1.470 589,900 +0.07(+5.00%)
Jun 20, 2023 1.350 1.400 1.310 1.400 155,134 +0.02(+1.45%)
Jun 16, 2023 1.400 1.432 1.340 1.380 131,017 -0.04(-2.82%)
Jun 15, 2023 1.400 1.430 1.370 1.420 100,857 +0.20(+16.39%)
May 08, 2023 1.090 1.275 1.040 1.220 827,017 +0.11(+9.91%)
May 05, 2023 1.130 1.160 1.080 1.110 446,362 -0.02(-1.77%)
May 04, 2023 1.130 1.200 1.080 1.130 550,178 +0.04(+3.67%)
May 03, 2023 1.010 1.177 0.9873 1.090 459,285 +0.07(+6.86%)
May 02, 2023 1.000 1.070 0.9000 1.020 1,432,501 +0.02(+2.00%)
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.