Canada markets close in 1 hour 13 minutes

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9838+0.0338 (+1.73%)
As of 02:45PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.93002.09991.93001.98381.983895,027
May 01, 20241.87002.10001.86001.95001.9500132,300
Apr 30, 20241.88002.02001.83001.85001.850085,500
Apr 29, 20241.82002.00001.80001.84001.840066,600
Apr 26, 20241.86001.96001.81001.82001.820083,900
Apr 25, 20242.00002.04001.80001.95001.9500171,300
Apr 24, 20241.72002.09001.68001.93001.9300261,200
Apr 23, 20241.61001.70001.53001.66001.660035,100
Apr 22, 20241.70001.70001.50001.52001.520059,100
Apr 19, 20241.63001.70001.62101.66001.66009,200
Apr 18, 20241.64001.78201.62001.66001.660012,000
Apr 17, 20241.63001.69001.60001.64001.640013,100
Apr 16, 20241.74001.82601.59001.59001.590052,700
Apr 15, 20241.87001.87001.63001.72001.720032,200
Apr 12, 20241.98001.98001.83001.87001.870027,000
Apr 11, 20241.87001.92501.82001.86001.860019,700
Apr 10, 20241.87002.03001.81001.87001.870057,100
Apr 09, 20241.89001.91701.82001.85001.850020,500
Apr 08, 20241.94001.94001.84501.87001.870016,700
Apr 05, 20241.96002.06001.84001.86001.860059,500
Apr 04, 20241.91002.20001.88002.01502.0150124,900
Apr 03, 20242.02002.04501.76001.88001.8800116,300
Apr 02, 20242.03002.09001.99001.99001.990026,600
Apr 01, 20242.12002.20001.96102.09002.090071,500
Mar 28, 20242.20002.28002.10002.12002.120091,300
Mar 27, 20242.37002.37302.12102.23002.230062,500
Mar 26, 20242.55002.59002.28002.30002.300088,300
Mar 25, 20242.35002.64202.24502.55002.5500241,900
Mar 22, 20242.19002.29002.13002.28002.280036,200
Mar 21, 20242.19002.21002.11302.18002.180029,600
Mar 20, 20242.11002.26002.08002.11002.110085,100
Mar 19, 20242.10002.20002.07002.12002.120035,900
Mar 18, 20242.12002.22001.96002.18002.180067,600
Mar 15, 20242.07302.22702.07302.11002.110024,500
Mar 14, 20242.07002.18402.05002.05002.050035,900
Mar 13, 20242.15002.15002.08102.14002.14007,600
Mar 12, 20242.03002.14002.03002.05002.05009,600
Mar 11, 20242.17002.17002.02002.02002.020020,500
Mar 08, 20242.23002.30202.02002.06002.060084,300
Mar 07, 20242.14002.26002.06002.22002.220047,600
Mar 06, 20242.07002.14502.02002.06002.060022,000
Mar 05, 20242.14002.18002.02002.06002.060025,500
Mar 04, 20242.31002.43002.00002.00002.0000121,000
Mar 01, 20242.45002.51002.34002.34002.340034,000
Feb 29, 20242.51002.63002.39402.45002.450021,200
Feb 28, 20242.67002.68002.38502.42002.420055,900
Feb 27, 20242.09002.74002.09002.63002.6300345,800
Feb 26, 20242.02002.14001.95002.11002.110040,500
Feb 23, 20242.06002.13001.91501.95301.953049,700
Feb 22, 20242.17002.17001.92001.97001.970052,600
Feb 21, 20242.33002.38001.92002.10002.1000111,600
Feb 20, 20242.56002.56002.27002.27002.270059,700
Feb 16, 20242.53002.59002.41002.45002.450054,200
Feb 15, 20242.54002.58002.37002.46502.465044,400
Feb 14, 20242.55002.55002.36002.50002.500032,400
Feb 13, 20242.60002.63002.34002.43002.430057,000
Feb 12, 20242.65002.71002.55002.61002.6100142,000
Feb 09, 20242.47002.68502.46002.58002.580050,000
Feb 08, 20242.37002.57002.37002.46002.460024,200
Feb 07, 20242.56002.61402.31002.32002.320021,900
Feb 06, 20242.70002.85002.50602.56002.560060,800
Feb 05, 20242.28002.69002.25002.58002.5800121,600
Feb 02, 20242.48002.52002.29002.30002.300031,900
Feb 01, 20242.61002.69002.40002.47002.470029,400
Jan 31, 20242.55802.68902.55802.60002.60009,700
Jan 30, 20242.70002.70002.54002.64002.640040,200
Jan 29, 20242.66202.70002.41002.69102.691052,800
Jan 26, 20242.78002.78002.47002.48002.480033,700
Jan 25, 20243.13003.18002.58002.68002.680077,300
Jan 24, 20242.62002.83002.55002.62002.620068,700
Jan 23, 20242.53002.76502.41002.50002.500071,600
Jan 22, 20242.69002.69002.45002.51002.510051,900
Jan 19, 20243.12003.18002.68002.69002.690098,100
Jan 18, 20243.73003.73003.09003.11003.110058,500
Jan 17, 20243.82004.16003.67003.73003.730038,900
Jan 16, 20243.90004.01103.41003.86103.8610100,000
Jan 16, 20241:10 Stock Split
Jan 12, 20244.60004.75003.95004.06004.060051,690
Jan 11, 20244.90004.90004.69004.70004.700022,750
Jan 10, 20245.50005.50004.80004.80004.800034,070
Jan 09, 20245.28005.70004.83005.40005.400044,470
Jan 08, 20246.30006.38005.20005.30005.300074,790
Jan 05, 20246.53006.90006.30006.49006.490020,280
Jan 04, 20247.10007.10006.55006.55006.550032,920
Jan 03, 20247.10007.30006.70006.97006.970024,670
Jan 02, 20247.40008.00007.02007.10007.100078,190
Dec 29, 20237.18007.48006.95007.01007.010040,880
Dec 28, 20237.60008.00007.00007.49007.490043,290
Dec 27, 20238.30008.40007.00007.60007.600060,810
Dec 26, 20236.11008.40006.11007.95007.9500173,890
Dec 22, 20236.39006.57005.88006.40006.400047,660
Dec 21, 20235.88006.59005.80006.41006.410042,010
Dec 20, 20236.11006.40005.20006.05006.050094,140
Dec 19, 20235.70006.77005.70006.20006.2000134,330
Dec 18, 20237.00007.58006.30006.54006.540099,240
Dec 15, 20237.60007.90007.00007.38007.380046,660
Dec 14, 20238.40008.40007.30007.60007.600066,370
Dec 13, 20238.10008.50007.80008.38008.380014,190
Dec 12, 20238.00008.40007.81008.14008.140025,420
Dec 11, 20238.70008.70007.90008.00008.000048,280
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...