Canada Markets closed

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1700-0.0500 (-1.55%)
At close: 04:00PM EST
3.1600 -0.01 (-0.32%)
After hours: 07:50PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20223.21003.31003.03003.17003.1700126,014
Dec 05, 20223.56003.79003.10003.22003.2200612,300
Dec 02, 20222.65003.30002.54003.29003.2900500,300
Dec 01, 20222.70002.78002.50002.53002.530090,000
Nov 30, 20222.27002.79002.27002.73002.7300382,700
Nov 29, 20222.27002.43402.21002.22002.220081,900
Nov 28, 20222.42002.46002.21002.21002.2100143,600
Nov 25, 20222.43002.55002.31002.45002.450024,200
Nov 23, 20222.60002.61602.40002.42002.420074,500
Nov 22, 20222.63002.67002.58002.61002.610052,800
Nov 21, 20222.77002.82002.42002.67002.6700172,400
Nov 18, 20223.11003.25002.82002.85002.8500118,100
Nov 17, 20222.96003.09002.95003.00003.000057,800
Nov 16, 20223.20003.20002.92002.98002.9800155,700
Nov 15, 20222.89003.35502.89003.33003.3300461,200
Nov 14, 20222.85002.87002.70002.72002.7200152,400
Nov 11, 20222.83002.93002.78802.79002.7900144,600
Nov 10, 20222.72002.92002.70002.74002.7400127,500
Nov 09, 20222.82002.97002.59402.65002.6500169,500
Nov 08, 20223.05003.09002.88002.89002.8900152,300
Nov 07, 20223.06003.26003.04003.04003.0400169,300
Nov 04, 20223.25003.27003.12003.12003.120097,400
Nov 03, 20223.43003.46003.07003.07503.0750156,800
Nov 02, 20223.36003.65003.36003.42003.4200277,800
Nov 01, 20224.27004.27003.60003.60003.6000211,400
Oct 31, 20223.72004.34003.72004.12004.1200138,500
Oct 28, 20224.05004.44003.39004.07004.0700532,500
Oct 27, 20224.60004.79004.32004.50004.500044,320
Oct 26, 20224.32004.80004.30004.80004.8000114,690
Oct 25, 20224.00004.50004.00004.37004.370078,360
Oct 24, 20224.10004.20003.44004.17004.1700167,520
Oct 21, 20224.20004.27004.05004.15004.150053,910
Oct 20, 20224.37004.50004.23004.27004.270026,560
Oct 19, 20224.40004.60004.18004.40004.400071,490
Oct 18, 20224.60004.70004.40004.65004.650029,520
Oct 17, 20224.42004.70004.30004.65004.6500105,650
Oct 14, 20224.10004.45004.10004.41004.410054,800
Oct 13, 20224.01004.58004.01004.10004.1000129,040
Oct 12, 20225.90005.90004.00004.48004.4800408,660
Oct 11, 20226.01006.30005.94006.09006.090030,160
Oct 10, 20226.31006.80006.00006.18006.180064,420
Oct 07, 20226.80006.90006.25006.59006.590078,300
Oct 06, 20226.70007.14006.64006.90006.900063,280
Oct 05, 20226.40006.94006.20006.86006.860049,260
Oct 04, 20226.00006.80006.00006.60006.600054,110
Oct 03, 20226.00006.20005.78005.96005.960047,580
Sept 30, 20225.95006.52005.95006.00006.000090,670
Sept 29, 20225.61006.08005.50006.03006.030081,210
Sept 28, 20225.70005.78005.57005.57005.570054,090
Sept 27, 20225.63006.13005.60005.68005.680020,580
Sept 26, 20225.83006.05005.50005.66005.660062,070
Sept 23, 20226.10006.31005.56005.83005.830068,920
Sept 22, 20226.69007.00006.12006.20006.200073,530
Sept 21, 20226.90007.00006.60006.69006.690054,800
Sept 20, 20227.40007.40006.80006.88006.880068,590
Sept 19, 20226.72007.40006.50007.40007.4000130,340
Sept 16, 20226.90007.05006.60006.90006.900066,210
Sept 15, 20227.00007.04006.80006.85006.850027,600
Sept 14, 20227.00007.20006.70006.90006.900072,780
Sept 13, 20227.00007.20006.91007.20007.200030,850
Sept 12, 20227.11007.20007.00007.17007.170039,230
Sept 09, 20226.80007.20006.80007.00007.000047,550
Sept 08, 20227.00007.09006.80006.91006.910027,120
Sept 07, 20226.77007.20006.61007.09007.090095,100
Sept 06, 20226.80006.85006.34006.77006.770066,760
Sept 02, 20227.00007.18006.90006.95006.950025,040
Sept 01, 20227.50007.50006.62006.97006.9700107,030
Aug 31, 20227.20007.58007.20007.46007.460065,130
Aug 30, 20227.30007.58007.00007.30007.3000113,040
Aug 29, 20226.75007.99006.75007.48007.4800162,210
Aug 26, 20227.60008.18006.50006.75006.7500269,240
Aug 25, 20226.29007.60006.12007.05007.0500381,120
Aug 24, 20225.94006.20005.80006.12006.1200113,820
Aug 23, 20225.92006.28005.91005.99005.990042,830
Aug 22, 20226.30006.30005.75006.16006.160037,140
Aug 19, 20226.10006.40005.90006.30006.300052,380
Aug 18, 20226.40006.40005.91006.22006.220037,960
Aug 17, 20225.90006.50005.90006.27006.270063,910
Aug 16, 20226.00006.39005.90005.98005.980062,670
Aug 15, 20226.40006.40006.06006.19006.190045,660
Aug 12, 20226.07006.38006.00006.33006.330036,150
Aug 11, 20226.17006.44006.06006.15006.150067,580
Aug 10, 20226.00006.10005.70006.05006.050061,150
Aug 09, 20226.40006.40005.74005.81005.810078,940
Aug 08, 20226.53006.60006.00006.16006.160097,120
Aug 05, 20226.20006.50006.20006.39006.390055,620
Aug 04, 20226.30006.50006.04006.49006.490080,230
Aug 03, 20226.16006.26005.91006.16006.1600118,210
Aug 02, 20225.76006.30005.05006.28006.2800237,580
Aug 01, 20226.90006.95004.80005.91005.9100510,370
Jul 29, 20227.00007.30006.80007.05007.050082,780
Jul 28, 20227.01007.50006.71007.10007.1000147,550
Jul 27, 20227.69007.69006.90007.27007.2700142,840
Jul 26, 20227.79008.20007.20007.29007.2900104,110
Jul 25, 20226.90007.82006.90007.82007.8200176,490
Jul 22, 20227.31007.84006.93006.97006.9700174,050
Jul 21, 20227.51007.92007.32007.58007.5800114,980
Jul 20, 20227.92008.16007.35007.50007.5000243,660
Jul 19, 20227.66008.60007.66007.92007.9200348,380
Jul 18, 20228.16008.60007.37007.47007.4700312,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...