Canada Markets open in 2 hrs 39 mins

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.24000.0000 (0.00%)
At close: 04:00PM EST
1.2800 +0.04 (+3.23%)
After hours: 07:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20221.28001.28001.20001.24001.2400726,900
Jan. 13, 20221.29501.32001.23001.24001.2400912,200
Jan. 12, 20221.32001.34001.26001.28001.2800776,100
Jan. 11, 20221.25001.35001.25001.28001.28001,125,500
Jan. 10, 20221.28001.28001.20001.25001.25001,209,200
Jan. 07, 20221.35001.40801.27501.28001.2800879,100
Jan. 06, 20221.39001.40201.28001.36001.3600747,300
Jan. 05, 20221.44001.46001.36001.37001.3700562,200
Jan. 04, 20221.56001.56001.41001.45001.4500816,700
Jan. 03, 20221.54001.59001.50501.57001.5700949,100
Dec. 31, 20211.42001.64001.42001.58001.58002,529,100
Dec. 30, 20211.35001.47001.33001.41001.41001,148,400
Dec. 29, 20211.36001.38801.32001.33001.3300809,500
Dec. 28, 20211.40001.44001.38001.39001.3900683,100
Dec. 27, 20211.45001.49701.41001.43001.43001,328,200
Dec. 23, 20211.49001.50001.42001.47001.4700444,000
Dec. 22, 20211.44001.53001.41001.49001.4900875,200
Dec. 21, 20211.41001.50001.41001.46001.4600927,600
Dec. 20, 20211.43001.45001.38001.38001.38001,179,700
Dec. 17, 20211.56001.57501.47001.55001.55001,080,100
Dec. 16, 20211.70001.70001.55001.57001.57001,251,000
Dec. 15, 20211.79001.79001.57001.68001.68003,408,300
Dec. 14, 20211.74301.77001.68001.68001.6800777,900
Dec. 13, 20211.76001.77001.66001.71001.71001,097,300
Dec. 10, 20211.85001.90001.77001.79001.7900536,700
Dec. 09, 20211.85001.87001.79501.83001.8300942,100
Dec. 08, 20211.78001.88001.72101.83001.8300701,700
Dec. 07, 20211.70001.83501.70001.78001.7800985,900
Dec. 06, 20211.56001.70001.54001.68001.68001,605,500
Dec. 03, 20211.78001.79001.54001.59001.59003,305,600
Dec. 02, 20211.85001.96001.71001.78001.78002,623,000
Dec. 01, 20212.24002.24001.89001.95001.95001,794,600
Nov. 30, 20212.27002.32002.13002.21002.21007,434,000
Nov. 29, 20212.27002.27002.18002.25002.25001,173,000
Nov. 26, 20212.23002.33002.19002.24002.24001,385,300
Nov. 24, 20212.21002.37002.21002.34002.3400934,300
Nov. 23, 20212.26002.29502.14002.26002.26001,302,800
Nov. 22, 20212.28002.44002.21002.24002.24001,115,900
Nov. 19, 20212.35002.41002.30002.30002.3000609,900
Nov. 18, 20212.51002.51002.35002.37002.37001,104,600
Nov. 17, 20212.53502.62002.49502.52002.52001,017,100
Nov. 16, 20212.58002.62002.46002.55002.55001,121,100
Nov. 15, 20212.55002.67002.45002.56002.56002,046,000
Nov. 12, 20212.29002.57002.26002.54002.54004,304,700
Nov. 11, 20212.24002.30002.21002.27002.2700745,700
Nov. 10, 20212.23002.29002.21002.22002.2200974,600
Nov. 09, 20212.26002.29002.17002.26002.2600883,500
Nov. 08, 20212.23002.30002.21002.25002.25001,018,500
Nov. 05, 20212.25002.25002.14002.21002.21001,363,600
Nov. 04, 20212.32502.32502.18002.23002.23001,271,400
Nov. 03, 20212.31002.35002.24502.28002.2800859,700
Nov. 02, 20212.44002.44002.28002.31002.31001,804,100
Nov. 01, 20212.43002.46002.39002.44002.4400778,300
Oct. 29, 20212.36002.51002.23002.40002.40002,557,800
Oct. 28, 20212.26002.56002.25002.33002.33002,559,200
Oct. 27, 20212.34002.43002.27402.30002.30001,645,900
Oct. 26, 20212.44002.44002.35002.35002.35001,247,700
Oct. 25, 20212.41002.46002.38002.43002.4300903,400
Oct. 22, 20212.50002.51002.40002.41002.41001,542,500
Oct. 21, 20212.59002.66002.49002.50002.50001,116,500
Oct. 20, 20212.62002.68002.55902.62002.62001,125,600
Oct. 19, 20212.47002.58502.43002.57002.57001,565,300
Oct. 18, 20212.51002.52902.37002.46002.46001,713,700
Oct. 15, 20212.56002.59002.49002.51002.51001,205,300
Oct. 14, 20212.65002.65002.50002.56002.56001,684,900
Oct. 13, 20212.65002.66002.55002.63002.63001,181,000
Oct. 12, 20212.66002.72002.59002.63002.63001,274,400
Oct. 11, 20212.75002.78002.62002.66002.66001,270,400
Oct. 08, 20212.74002.78002.71002.74002.7400812,200
Oct. 07, 20212.62002.73002.62002.69002.6900929,500
Oct. 06, 20212.60002.63002.52002.57002.57001,002,500
Oct. 05, 20212.64002.69002.59002.65002.65001,098,900
Oct. 04, 20212.75002.75002.60002.63002.6300997,800
Oct. 01, 20212.79002.84002.71002.77002.7700966,800
Sep. 30, 20212.70002.78002.62002.76002.76001,404,400
Sep. 29, 20212.65002.74002.61502.67002.67001,360,400
Sep. 28, 20212.77802.84002.60002.65002.65002,779,800
Sep. 27, 20212.87002.88102.76802.85002.85002,779,800
Sep. 24, 20213.09003.18002.80002.89002.89004,021,100
Sep. 23, 20212.88503.05002.85002.96002.96005,611,100
Sep. 22, 20212.89002.97902.82502.88002.88001,816,300
Sep. 21, 20212.73002.92502.67002.87002.87002,405,800
Sep. 20, 20212.86002.90002.61002.69002.69003,918,100
Sep. 17, 20212.96503.02002.91002.99002.99001,438,100
Sep. 16, 20213.01003.02002.89002.91002.91001,749,000
Sep. 15, 20213.10103.10102.96003.01003.01001,461,000
Sep. 14, 20213.18003.20002.97003.00003.00001,767,000
Sep. 13, 20213.26003.30003.14003.20003.20001,168,400
Sep. 10, 20213.44003.48003.28003.29003.2900873,600
Sep. 09, 20213.29503.48003.23503.39003.39001,419,400
Sep. 08, 20213.36003.39003.23003.32003.32001,389,100
Sep. 07, 20213.40003.44903.30003.35003.35001,299,900
Sep. 03, 20213.44003.47003.28003.32003.32001,389,600
Sep. 02, 20213.48003.62003.43503.44003.44002,117,000
Sep. 01, 20213.47003.63003.43003.45003.45001,454,200
Aug. 31, 20213.44003.68003.41003.57003.57003,029,800
Aug. 30, 20213.58003.60003.31003.35003.35001,641,000
Aug. 27, 20213.42003.62003.42003.60003.60001,694,800
Aug. 26, 20213.38003.59003.33003.43003.43001,757,300
Aug. 25, 20213.44003.49803.37503.41003.41001,666,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...