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

Uxin Ltd ADR (NQ: UXIN )

1.585 +0.105 (+7.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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 -0.20(-4.90%)
Jan 12, 2024 4.600 4.749 3.951 4.060 51,693 -0.64(-13.62%)
Jan 11, 2024 4.900 4.900 4.688 4.700 22,695 -0.10(-2.08%)
Jan 10, 2024 5.500 5.500 4.800 4.800 33,653 -0.60(-11.11%)
Jan 09, 2024 5.276 5.699 4.832 5.400 44,470 +0.10(+1.87%)
Jan 08, 2024 6.300 6.379 5.200 5.301 74,704 -1.19(-18.32%)
Jan 05, 2024 6.500 6.900 6.300 6.490 20,282 -0.06(-0.92%)
Jan 04, 2024 7.100 7.100 6.550 6.550 32,920 -0.42(-6.03%)
Jan 03, 2024 7.100 7.300 6.700 6.970 24,669 -0.13(-1.83%)
Jan 02, 2024 7.400 8.000 7.020 7.100 78,191 +0.09(+1.28%)
Dec 29, 2023 7.176 7.480 6.950 7.010 40,882 -0.48(-6.41%)
Dec 28, 2023 7.600 8.000 7.000 7.490 42,949 -0.11(-1.45%)
Dec 27, 2023 8.300 8.400 7.000 7.600 60,774 -0.35(-4.40%)
Dec 26, 2023 6.109 8.400 6.109 7.950 173,057 +1.55(+24.22%)
Dec 22, 2023 6.391 6.569 5.880 6.400 47,657 -0.01(-0.16%)
Dec 21, 2023 5.880 6.591 5.801 6.410 42,011 +0.36(+6.00%)
Dec 20, 2023 6.109 6.400 5.200 6.047 94,140 -0.15(-2.45%)
Dec 19, 2023 5.702 6.771 5.702 6.199 134,016 -0.34(-5.16%)
Dec 18, 2023 7.000 7.575 6.299 6.536 96,925 -0.84(-11.44%)
Dec 15, 2023 7.600 7.900 7.000 7.380 46,661 -0.22(-2.89%)
Dec 14, 2023 8.400 8.400 7.301 7.600 66,343 -0.78(-9.31%)
Dec 13, 2023 8.100 8.500 7.800 8.380 14,031 +0.24(+2.95%)
Dec 12, 2023 8.000 8.398 7.809 8.140 25,423 +0.14(+1.75%)
Dec 11, 2023 8.700 8.700 7.900 8.000 48,107 -0.90(-10.11%)
Dec 08, 2023 8.800 9.101 8.701 8.900 18,370 -0.20(-2.20%)
Dec 07, 2023 9.900 9.900 8.900 9.100 26,916 -0.50(-5.21%)
Dec 06, 2023 10.00 10.00 9.499 9.600 15,905 -0.35(-3.52%)
Dec 05, 2023 9.583 10.00 9.583 9.950 7,171 +0.25(+2.58%)
Dec 04, 2023 9.700 10.30 9.300 9.700 26,791 -0.40(-3.96%)
Dec 01, 2023 11.00 11.11 9.800 10.10 23,349 -0.80(-7.34%)
Nov 30, 2023 10.00 11.00 9.800 10.90 18,642 +0.90(+9.01%)
Nov 29, 2023 11.20 11.20 9.600 9.999 21,966 -0.80(-7.42%)
Nov 28, 2023 11.60 11.70 10.70 10.80 19,327 -0.85(-7.30%)
Nov 27, 2023 11.30 11.70 10.80 11.65 15,837 -0.05(-0.43%)
Nov 24, 2023 11.40 11.87 10.80 11.70 6,576 +0.30(+2.63%)
Nov 22, 2023 11.70 12.00 11.20 11.40 7,059 +0.40(+3.64%)
Nov 21, 2023 11.20 11.60 11.00 11.00 4,336 -0.50(-4.35%)
Nov 20, 2023 11.50 12.10 11.00 11.50 5,352 -0.10(-0.86%)
Nov 17, 2023 11.80 12.10 11.20 11.60 5,767 +0.00(+0.00%)
Nov 16, 2023 11.80 12.00 11.50 11.60 2,123 -0.30(-2.52%)
Nov 15, 2023 12.00 13.09 11.80 11.90 6,289 +0.00(+0.00%)
Nov 14, 2023 11.50 12.35 11.50 11.90 4,299 +0.30(+2.59%)
Nov 13, 2023 12.80 13.08 10.90 11.60 6,765 -1.00(-7.94%)
Nov 10, 2023 11.70 12.80 11.70 12.60 2,776 +0.40(+3.28%)
Nov 09, 2023 12.90 13.20 11.70 12.20 12,299 -0.80(-6.15%)
Nov 08, 2023 13.10 13.40 12.80 13.00 4,037 -0.30(-2.26%)
Nov 07, 2023 12.80 13.30 12.50 13.30 2,043 +0.80(+6.40%)
Nov 06, 2023 12.90 13.00 12.36 12.50 2,366 -0.50(-3.85%)
Nov 03, 2023 12.40 13.00 12.01 13.00 5,443 +0.80(+6.56%)
Nov 02, 2023 11.50 12.70 11.50 12.20 6,664 +0.70(+6.09%)
Nov 01, 2023 12.70 12.70 11.10 11.50 4,762 -0.70(-5.74%)
Oct 31, 2023 11.20 12.30 11.20 12.20 2,238 +1.00(+8.93%)
Oct 30, 2023 11.90 12.77 9.500 11.20 9,482 -0.60(-5.08%)
Oct 27, 2023 11.80 12.70 11.80 11.80 931 -0.20(-1.67%)
Oct 26, 2023 12.05 12.18 10.90 12.00 10,445 -0.20(-1.64%)
Oct 25, 2023 12.60 13.00 12.00 12.20 1,476 -0.60(-4.69%)
Oct 24, 2023 13.10 13.40 12.30 12.80 2,521 +0.60(+4.92%)
Oct 23, 2023 12.20 12.60 11.30 12.20 8,732 -0.30(-2.40%)
Oct 20, 2023 13.90 13.90 12.20 12.50 24,796 -1.40(-10.07%)
Oct 19, 2023 14.30 14.50 13.50 13.90 7,577 -0.50(-3.47%)
Oct 18, 2023 14.80 15.00 14.20 14.40 4,196 -0.60(-4.00%)
Oct 17, 2023 14.70 15.30 14.70 15.00 3,836 +0.20(+1.35%)
Oct 16, 2023 14.60 15.30 14.50 14.80 4,076 -0.30(-1.99%)
Oct 13, 2023 14.80 15.20 14.70 15.10 3,682 +0.30(+2.03%)
Oct 12, 2023 15.30 15.60 14.80 14.80 10,072 -1.00(-6.33%)
Oct 11, 2023 15.10 16.00 15.10 15.80 4,325 +0.80(+5.33%)
Oct 10, 2023 15.40 15.80 15.00 15.00 2,837 -0.10(-0.66%)
Oct 09, 2023 15.10 15.90 15.00 15.10 4,866 -0.10(-0.66%)
Oct 06, 2023 15.50 16.00 15.10 15.20 6,318 -0.50(-3.18%)
Oct 05, 2023 15.50 16.10 15.50 15.70 5,226 -0.20(-1.26%)
Oct 04, 2023 16.00 16.20 15.60 15.90 1,304 -0.10(-0.62%)
Oct 03, 2023 15.80 16.20 15.50 16.00 2,704 +0.00(+0.00%)
Oct 02, 2023 16.00 16.40 15.80 16.00 1,859 -0.30(-1.84%)
Sep 29, 2023 15.80 16.90 15.60 16.30 6,363 +0.10(+0.62%)
Sep 28, 2023 15.70 16.21 15.70 16.20 6,480 +0.40(+2.53%)
Sep 27, 2023 16.10 16.40 15.60 15.80 4,896 -0.40(-2.47%)
Sep 26, 2023 16.20 16.35 16.00 16.20 2,449 -0.10(-0.61%)
Sep 25, 2023 16.40 16.30 16.00 16.30 3,729 -0.40(-2.40%)
Sep 22, 2023 16.10 16.80 16.00 16.70 6,133 +0.50(+3.09%)
Sep 21, 2023 16.50 16.50 15.60 16.20 11,521 +0.30(+1.89%)
Sep 20, 2023 18.00 18.20 15.80 15.90 43,633 -0.30(-1.85%)
Sep 19, 2023 16.00 16.64 15.60 16.20 14,210 +0.70(+4.52%)
Sep 18, 2023 15.80 16.50 15.50 15.50 3,902 -0.70(-4.32%)
Sep 15, 2023 16.30 17.00 15.90 16.20 10,970 -0.10(-0.61%)
Sep 14, 2023 16.50 17.00 16.20 16.30 4,235 +0.20(+1.24%)
Sep 13, 2023 15.71 16.70 15.40 16.10 6,263 +0.50(+3.21%)
Sep 12, 2023 15.10 16.28 15.10 15.60 10,511 +0.60(+4.00%)
Sep 11, 2023 16.40 17.00 15.00 15.00 9,873 -1.50(-9.09%)
Sep 08, 2023 16.20 16.50 15.80 16.50 7,743 +0.40(+2.48%)
Sep 07, 2023 16.40 16.90 15.70 16.10 10,472 -0.30(-1.83%)
Sep 06, 2023 16.40 17.00 16.00 16.40 6,225 +0.00(+0.00%)
Sep 05, 2023 16.70 17.40 16.30 16.40 8,881 -0.60(-3.53%)
Sep 01, 2023 16.60 17.10 16.50 17.00 6,408 +0.60(+3.66%)
Aug 31, 2023 16.00 16.50 15.80 16.40 3,344 +0.20(+1.23%)
Aug 30, 2023 16.40 16.50 15.30 16.20 4,949 -0.40(-2.41%)
Aug 29, 2023 17.20 17.40 16.00 16.60 8,801 -0.40(-2.35%)
Aug 28, 2023 14.60 17.40 14.40 17.00 51,555 +2.70(+18.88%)
Aug 25, 2023 14.50 14.70 14.10 14.30 9,461 +0.30(+2.14%)
Aug 24, 2023 14.70 14.90 14.00 14.00 7,010 -0.70(-4.76%)
Aug 23, 2023 14.50 15.20 14.30 14.70 10,730 +0.30(+2.08%)
Aug 22, 2023 15.20 15.70 14.30 14.40 12,077 -1.10(-7.10%)
Aug 21, 2023 15.60 16.10 15.20 15.50 4,200 -0.15(-0.96%)
Aug 18, 2023 15.50 16.30 15.50 15.65 12,087 -0.45(-2.80%)
Aug 17, 2023 17.00 17.00 15.70 16.10 10,294 +0.00(+0.00%)
Aug 16, 2023 15.60 16.30 15.02 16.10 13,494 +0.50(+3.21%)
Aug 15, 2023 14.80 16.20 14.80 15.60 12,353 +0.85(+5.76%)
Aug 14, 2023 15.20 15.25 13.70 14.75 27,328 -0.45(-2.96%)
Aug 11, 2023 15.60 15.70 14.80 15.20 14,862 -0.60(-3.80%)
Aug 10, 2023 16.00 16.39 15.50 15.80 9,802 -0.10(-0.63%)
Aug 09, 2023 16.60 16.70 15.80 15.90 9,999 -0.70(-4.22%)
Aug 08, 2023 16.00 16.60 15.80 16.60 8,147 +0.30(+1.84%)
Aug 07, 2023 16.50 16.80 15.91 16.30 13,824 -0.40(-2.40%)
Aug 04, 2023 16.90 17.00 16.40 16.70 11,244 -0.30(-1.76%)
Aug 03, 2023 16.60 17.30 16.21 17.00 10,846 +0.30(+1.80%)
Aug 02, 2023 17.00 17.00 16.30 16.70 19,531 -0.30(-1.76%)
Aug 01, 2023 17.00 18.30 17.00 17.00 49,017 -0.50(-2.86%)
Jul 31, 2023 17.30 18.90 17.00 17.50 77,809 +0.80(+4.79%)
Jul 28, 2023 16.90 17.20 16.70 16.70 17,387 -0.10(-0.60%)
Jul 27, 2023 17.00 17.40 16.60 16.80 11,451 -0.30(-1.75%)
Jul 26, 2023 16.90 17.70 16.60 17.10 13,824 +0.20(+1.18%)
Jul 25, 2023 17.50 17.70 16.70 16.90 22,163 -0.50(-2.87%)
Jul 24, 2023 16.90 17.80 16.80 17.40 18,726 +0.50(+2.96%)
Jul 21, 2023 17.00 17.40 16.70 16.90 10,812 -0.10(-0.59%)
Jul 20, 2023 16.60 17.30 16.20 17.00 9,101 +0.15(+0.89%)
Jul 19, 2023 16.50 17.00 16.30 16.85 8,974 +0.55(+3.37%)
Jul 18, 2023 16.10 16.80 16.00 16.30 9,483 -0.15(-0.91%)
Jul 17, 2023 16.30 16.80 16.00 16.45 5,217 -0.15(-0.90%)
Jul 14, 2023 17.70 18.10 15.40 16.60 33,615 -1.00(-5.68%)
Jul 13, 2023 17.20 18.20 17.00 17.60 35,916 +0.40(+2.33%)
Jul 12, 2023 17.30 17.60 16.70 17.20 21,359 +0.00(+0.00%)
Jul 11, 2023 16.90 17.60 16.70 17.20 16,334 +0.10(+0.58%)
Jul 10, 2023 17.00 17.30 16.40 17.10 9,667 +0.20(+1.18%)
Jul 07, 2023 16.80 17.50 16.71 16.90 31,301 +0.10(+0.60%)
Jul 06, 2023 17.20 17.20 16.00 16.80 10,736 +0.50(+3.07%)
Jul 05, 2023 16.90 17.50 16.11 16.30 8,464 -0.80(-4.68%)
Jul 03, 2023 16.70 17.50 16.40 17.10 36,685 +0.70(+4.27%)
Jun 30, 2023 16.80 16.90 15.90 16.40 11,711 -0.60(-3.53%)
Jun 29, 2023 17.00 17.90 16.60 17.00 30,956 +0.00(+0.00%)
Jun 28, 2023 16.90 17.40 15.90 17.00 31,253 +0.00(+0.00%)
Jun 27, 2023 16.90 17.50 16.50 17.00 73,704 +1.00(+6.25%)
Jun 26, 2023 14.20 16.50 14.20 16.00 56,980 +1.80(+12.68%)
Jun 23, 2023 14.40 14.70 13.70 14.20 26,206 -0.30(-2.07%)
Jun 22, 2023 14.70 16.90 13.91 14.50 166,403 -0.20(-1.36%)
Jun 21, 2023 14.00 15.20 13.83 14.70 58,990 +0.70(+5.00%)
Jun 20, 2023 13.50 14.00 13.10 14.00 15,513 +0.20(+1.45%)
Jun 16, 2023 14.00 14.32 13.40 13.80 13,101 -0.40(-2.82%)
Jun 15, 2023 14.00 14.30 13.70 14.20 10,085 +2.00(+16.39%)
May 08, 2023 10.90 12.75 10.40 12.20 82,701 +1.10(+9.91%)
May 05, 2023 11.30 11.60 10.80 11.10 44,636 -0.20(-1.77%)
May 04, 2023 11.30 12.00 10.80 11.30 55,017 +0.40(+3.67%)
May 03, 2023 10.10 11.78 9.873 10.90 45,928 +0.70(+6.86%)
May 02, 2023 10.00 10.70 9.000 10.20 143,250 +0.20(+2.00%)
May 01, 2023 11.60 12.30 9.700 10.00 85,252 -1.20(-10.71%)
Apr 28, 2023 8.500 11.70 8.500 11.20 242,025 +2.86(+34.23%)
Apr 27, 2023 8.050 8.700 8.050 8.344 23,128 +0.16(+1.93%)
Apr 26, 2023 8.300 8.500 8.000 8.186 56,751 -0.25(-2.94%)
Apr 25, 2023 9.105 9.299 8.305 8.434 40,845 -0.67(-7.37%)
Apr 24, 2023 9.700 9.700 9.100 9.105 30,551 -0.30(-3.19%)
Apr 21, 2023 9.300 9.791 9.100 9.405 40,085 +0.15(+1.66%)
Apr 20, 2023 11.10 11.30 9.250 9.251 202,710 -2.05(-18.13%)
Apr 19, 2023 12.40 12.53 11.10 11.30 78,979 -1.40(-11.02%)
Apr 18, 2023 12.70 12.97 12.40 12.70 31,674 -0.10(-0.78%)
Apr 17, 2023 12.50 13.00 12.00 12.80 35,487 +0.75(+6.22%)
Apr 14, 2023 15.50 15.50 11.50 12.05 199,083 -3.55(-22.76%)
Apr 13, 2023 16.50 16.90 15.50 15.60 53,178 -0.90(-5.45%)
Apr 12, 2023 19.30 19.30 16.50 16.50 95,560 -2.40(-12.70%)
Apr 11, 2023 23.20 24.00 17.50 18.90 173,575 -5.50(-22.54%)
Apr 10, 2023 22.90 24.90 22.80 24.40 29,486 +1.60(+7.01%)
Apr 06, 2023 21.90 23.08 21.60 22.80 18,642 +0.60(+2.71%)
Apr 05, 2023 24.50 24.50 20.80 22.20 53,301 -1.50(-6.33%)
Apr 04, 2023 22.50 23.80 21.80 23.70 30,640 +0.90(+3.95%)
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.