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

Uxin Limited - American Depositary Shares (NQ: UXIN )

4.240 +0.140 (+3.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.100 4.350 4.100 4.240 56,205 +0.14(+3.41%)
Dec 23, 2024 4.020 4.190 3.887 4.100 87,012 +0.07(+1.74%)
Dec 20, 2024 3.780 4.250 3.740 4.030 72,234 +0.26(+6.80%)
Dec 19, 2024 3.710 4.030 3.610 3.773 126,269 -0.09(-2.24%)
Dec 18, 2024 4.080 4.200 3.710 3.860 75,089 -0.42(-9.81%)
Dec 17, 2024 4.130 4.290 4.000 4.280 50,165 +0.16(+3.88%)
Dec 16, 2024 4.150 4.490 3.910 4.120 88,081 -0.08(-1.90%)
Dec 13, 2024 4.400 4.400 4.160 4.200 52,711 -0.25(-5.62%)
Dec 12, 2024 4.450 4.569 4.120 4.450 91,862 -0.01(-0.22%)
Dec 11, 2024 4.410 4.640 4.362 4.460 41,130 -0.02(-0.45%)
Dec 10, 2024 4.510 4.675 4.420 4.480 72,107 -0.21(-4.48%)
Dec 09, 2024 4.870 4.870 4.500 4.690 159,565 +0.40(+9.32%)
Dec 06, 2024 4.350 4.618 4.210 4.290 80,972 -0.02(-0.46%)
Dec 05, 2024 4.440 4.650 4.230 4.310 143,755 -0.20(-4.43%)
Dec 04, 2024 5.310 5.840 4.412 4.510 375,274 -0.60(-11.74%)
Dec 03, 2024 4.190 5.310 4.170 5.110 516,018 +0.89(+21.09%)
Dec 02, 2024 3.980 4.260 3.980 4.220 172,016 +0.20(+4.98%)
Nov 29, 2024 4.210 4.360 3.827 4.020 138,747 -0.25(-5.85%)
Nov 27, 2024 4.340 4.640 4.100 4.270 209,746 +0.01(+0.23%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.