Canada markets closed

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.53-0.11 (-1.95%)
At close: 04:00PM EDT
5.50 -0.03 (-0.54%)
After hours: 07:47PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20245.575.855.265.535.53308,800
Oct 10, 20245.906.185.505.645.64372,100
Oct 09, 20245.586.535.555.985.98511,000
Oct 08, 20245.666.225.455.955.95576,900
Oct 07, 20247.347.395.826.236.232,110,300
Oct 04, 20245.597.355.317.357.357,334,900
Oct 03, 20245.405.745.015.495.491,069,300
Oct 02, 20246.446.585.015.555.551,993,000
Oct 01, 20246.156.374.806.026.025,678,100
Sept 30, 20245.757.845.666.716.7124,830,500
Sept 27, 20242.965.972.925.205.2046,686,400
Sept 26, 20242.463.082.352.832.832,378,200
Sept 25, 20242.412.492.252.352.35526,300
Sept 24, 20242.352.532.162.512.511,462,700
Sept 23, 20241.612.641.572.482.4818,242,400
Sept 20, 20241.491.661.491.591.59118,000
Sept 19, 20241.531.571.461.481.4832,000
Sept 18, 20241.521.571.501.521.5227,400
Sept 17, 20241.511.551.501.521.5215,100
Sept 16, 20241.571.611.491.511.5110,800
Sept 13, 20241.531.591.501.531.5385,300
Sept 12, 20241.551.611.521.521.5211,300
Sept 11, 20241.621.621.521.601.6021,800
Sept 10, 20241.601.661.531.541.5416,200
Sept 09, 20241.581.661.531.621.6224,100
Sept 06, 20241.621.671.551.561.5628,200
Sept 05, 20241.601.681.541.571.5714,600
Sept 04, 20241.591.711.491.651.6569,000
Sept 03, 20241.491.771.431.681.68196,000
Aug 30, 20241.541.601.411.411.4117,000
Aug 29, 20241.511.631.511.551.5511,100
Aug 28, 20241.651.651.521.531.5322,300
Aug 27, 20241.701.701.611.611.613,800
Aug 26, 20241.641.701.641.651.656,800
Aug 23, 20241.651.701.631.691.699,100
Aug 22, 20241.641.691.621.621.6211,100
Aug 21, 20241.641.691.631.691.699,200
Aug 20, 20241.621.711.621.671.6715,900
Aug 19, 20241.631.691.601.611.6119,600
Aug 16, 20241.641.661.601.661.665,400
Aug 15, 20241.621.661.601.601.607,500
Aug 14, 20241.611.661.601.601.603,700
Aug 13, 20241.621.661.581.601.6017,100
Aug 12, 20241.621.661.601.661.663,900
Aug 09, 20241.671.671.601.601.605,300
Aug 08, 20241.611.671.581.601.607,000
Aug 07, 20241.641.661.551.601.6011,100
Aug 06, 20241.581.651.551.591.5922,400
Aug 05, 20241.611.621.531.591.5941,600
Aug 02, 20241.651.681.611.631.6311,400
Aug 01, 20241.611.951.611.661.6635,600
Jul 31, 20241.691.751.601.601.6048,500
Jul 30, 20241.751.831.701.711.7115,700
Jul 29, 20241.741.831.711.781.7813,300
Jul 26, 20241.721.801.721.781.787,100
Jul 25, 20241.721.751.701.731.7317,600
Jul 24, 20241.741.821.711.711.718,800
Jul 23, 20241.801.821.731.741.7410,000
Jul 22, 20241.721.831.721.821.827,800
Jul 19, 20241.751.831.711.741.745,600
Jul 18, 20241.801.871.751.751.7514,400
Jul 17, 20241.851.891.751.821.8233,900
Jul 16, 20241.861.901.801.841.8424,800
Jul 15, 20241.831.961.801.801.8017,100
Jul 12, 20241.911.961.821.851.8533,000
Jul 11, 20241.681.961.681.891.8991,000
Jul 10, 20241.781.861.731.841.8438,000
Jul 09, 20241.831.921.751.851.8539,600
Jul 08, 20241.951.991.541.861.86377,500
Jul 05, 20242.222.221.901.961.9627,800
Jul 03, 20242.052.172.042.102.102,700
Jul 02, 20242.032.252.032.032.038,000
Jul 01, 20242.032.232.032.072.0713,300
Jun 28, 20242.032.092.032.062.063,700
Jun 27, 20242.022.102.022.082.089,600
Jun 26, 20242.062.102.022.072.0712,800
Jun 25, 20242.092.112.072.072.074,600
Jun 24, 20242.042.102.022.072.073,800
Jun 21, 20242.082.102.022.022.027,000
Jun 20, 20242.082.182.082.102.104,700
Jun 18, 20242.112.342.102.102.106,800
Jun 17, 20242.182.182.072.132.1313,300
Jun 14, 20242.252.252.102.152.1512,900
Jun 13, 20242.252.372.212.262.2615,300
Jun 12, 20242.252.282.162.222.2226,600
Jun 11, 20242.222.262.162.192.199,500
Jun 10, 20242.052.402.042.282.2832,600
Jun 07, 20242.262.452.112.112.1149,300
Jun 06, 20242.262.352.152.302.3019,200
Jun 05, 20242.252.492.212.212.2189,900
Jun 04, 20242.302.392.212.212.2122,600
Jun 03, 20242.382.542.262.282.2875,300
May 31, 20242.582.582.332.452.4520,700
May 30, 20242.432.652.342.592.5947,200
May 29, 20242.302.452.262.382.3823,300
May 28, 20242.462.702.282.302.3029,400
May 24, 20242.502.662.452.462.4643,400
May 23, 20242.752.872.542.552.5591,800
May 22, 20242.883.002.752.792.79113,000
May 21, 20243.043.203.003.073.07103,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...