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

Uxin Ltd ADR (NQ: UXIN )

4.260 -0.820 (-16.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 5.060 5.148 4.180 4.260 263,169 -0.82(-16.14%)
Nov 25, 2024 7.350 7.480 5.030 5.080 624,360 -1.23(-19.49%)
Nov 22, 2024 5.640 6.380 5.510 6.310 284,546 +0.42(+7.13%)
Nov 21, 2024 5.450 6.080 5.380 5.890 199,443 +0.21(+3.70%)
Nov 20, 2024 5.580 5.680 5.022 5.680 222,257 +0.42(+7.98%)
Nov 19, 2024 4.470 5.798 4.381 5.260 295,662 +0.65(+14.10%)
Nov 18, 2024 4.430 4.780 4.210 4.610 104,168 +0.09(+1.99%)
Nov 15, 2024 4.450 4.840 4.270 4.520 69,369 +0.08(+1.80%)
Nov 14, 2024 4.730 4.840 4.410 4.440 79,128 -0.37(-7.69%)
Nov 13, 2024 4.440 5.000 4.362 4.810 157,193 +0.29(+6.42%)
Nov 12, 2024 4.510 4.740 4.180 4.520 217,872 -0.15(-3.21%)
Nov 11, 2024 4.700 5.190 4.420 4.670 255,607 -0.04(-0.85%)
Nov 08, 2024 4.120 5.108 4.120 4.710 342,750 +0.57(+13.77%)
Nov 07, 2024 4.180 4.350 4.050 4.140 242,217 +0.14(+3.50%)
Nov 06, 2024 3.930 4.200 3.800 4.000 143,280 -0.10(-2.44%)
Nov 05, 2024 4.100 4.170 3.770 4.100 86,447 +0.17(+4.33%)
Nov 04, 2024 3.960 4.940 3.910 3.930 590,442 -0.03(-0.76%)
Nov 01, 2024 3.880 4.150 3.710 3.960 124,936 -0.07(-1.74%)
Oct 31, 2024 4.080 4.230 3.930 4.030 108,078 -0.20(-4.73%)
Oct 30, 2024 4.200 4.383 3.940 4.230 119,923 +0.17(+4.19%)
Oct 29, 2024 4.400 4.550 4.020 4.060 162,410 -0.39(-8.76%)
Oct 28, 2024 4.270 4.780 4.080 4.450 250,118 +0.27(+6.46%)
Oct 25, 2024 4.420 4.740 4.150 4.180 149,213 -0.25(-5.64%)
Oct 24, 2024 4.840 4.840 4.420 4.430 115,369 -0.29(-6.14%)
Oct 23, 2024 5.500 5.640 4.380 4.720 319,036 -0.78(-14.18%)
Oct 22, 2024 5.370 5.700 5.340 5.500 124,005 +0.04(+0.73%)
Oct 21, 2024 5.640 5.750 5.310 5.460 231,453 -0.49(-8.24%)
Oct 18, 2024 6.100 6.880 5.750 5.950 777,910 +0.23(+4.02%)
Oct 17, 2024 5.730 6.170 5.560 5.720 260,015 -0.22(-3.70%)
Oct 16, 2024 5.300 5.950 5.220 5.940 498,080 +0.78(+15.12%)
Oct 15, 2024 5.500 5.750 5.080 5.160 299,243 -0.49(-8.67%)
Oct 14, 2024 5.640 5.790 5.400 5.650 198,028 +0.12(+2.17%)
Oct 11, 2024 5.570 5.850 5.260 5.530 311,260 -0.11(-1.95%)
Oct 10, 2024 5.900 6.180 5.500 5.640 372,058 -0.34(-5.69%)
Oct 09, 2024 5.580 6.530 5.550 5.980 511,210 +0.03(+0.50%)
Oct 08, 2024 5.660 6.220 5.450 5.950 576,411 -0.28(-4.49%)
Oct 07, 2024 7.340 7.390 5.820 6.230 2,108,600 -1.12(-15.24%)
Oct 04, 2024 5.590 7.350 5.310 7.350 7,378,018 +1.86(+33.88%)
Oct 03, 2024 5.400 5.740 5.010 5.490 1,069,232 -0.06(-1.08%)
Oct 02, 2024 6.440 6.580 5.010 5.550 1,992,345 -0.47(-7.81%)
Oct 01, 2024 6.150 6.370 4.800 6.020 5,676,737 -0.69(-10.28%)
Sep 30, 2024 5.750 7.840 5.660 6.710 24,868,160 +1.51(+29.04%)
Sep 27, 2024 2.960 5.970 2.920 5.200 46,686,356 +2.37(+83.75%)
Sep 26, 2024 2.460 3.080 2.350 2.830 2,376,919 +0.48(+20.43%)
Sep 25, 2024 2.410 2.490 2.250 2.350 526,067 -0.16(-6.37%)
Sep 24, 2024 2.350 2.530 2.160 2.510 1,460,841 +0.03(+1.21%)
Sep 23, 2024 1.610 2.640 1.570 2.480 18,228,284 +0.90(+56.47%)
Sep 20, 2024 1.490 1.660 1.490 1.585 118,097 +0.10(+7.09%)
Sep 19, 2024 1.530 1.570 1.460 1.480 32,017 -0.04(-2.63%)
Sep 18, 2024 1.520 1.570 1.505 1.520 27,416 +0.00(+0.00%)
Sep 17, 2024 1.510 1.550 1.500 1.520 15,089 +0.01(+0.66%)
Sep 16, 2024 1.570 1.613 1.490 1.510 10,764 -0.02(-1.31%)
Sep 13, 2024 1.530 1.585 1.500 1.530 85,344 +0.01(+0.66%)
Sep 12, 2024 1.550 1.607 1.520 1.520 11,337 -0.08(-5.00%)
Sep 11, 2024 1.620 1.620 1.520 1.600 21,762 +0.05(+3.53%)
Sep 10, 2024 1.600 1.665 1.530 1.545 16,250 -0.07(-4.60%)
Sep 09, 2024 1.580 1.660 1.530 1.620 24,096 +0.06(+3.73%)
Sep 06, 2024 1.620 1.670 1.550 1.562 28,242 -0.00(-0.22%)
Sep 05, 2024 1.600 1.676 1.540 1.565 14,598 -0.09(-5.41%)
Sep 04, 2024 1.590 1.710 1.490 1.655 69,039 -0.03(-1.51%)
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.