Uxin Limited (UXIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 3.2100 | 3.3100 | 3.0300 | 3.1700 | 3.1700 | 126,014 |
| Dec 05, 2022 | 3.5600 | 3.7900 | 3.1000 | 3.2200 | 3.2200 | 612,300 |
| Dec 02, 2022 | 2.6500 | 3.3000 | 2.5400 | 3.2900 | 3.2900 | 500,300 |
| Dec 01, 2022 | 2.7000 | 2.7800 | 2.5000 | 2.5300 | 2.5300 | 90,000 |
| Nov 30, 2022 | 2.2700 | 2.7900 | 2.2700 | 2.7300 | 2.7300 | 382,700 |
| Nov 29, 2022 | 2.2700 | 2.4340 | 2.2100 | 2.2200 | 2.2200 | 81,900 |
| Nov 28, 2022 | 2.4200 | 2.4600 | 2.2100 | 2.2100 | 2.2100 | 143,600 |
| Nov 25, 2022 | 2.4300 | 2.5500 | 2.3100 | 2.4500 | 2.4500 | 24,200 |
| Nov 23, 2022 | 2.6000 | 2.6160 | 2.4000 | 2.4200 | 2.4200 | 74,500 |
| Nov 22, 2022 | 2.6300 | 2.6700 | 2.5800 | 2.6100 | 2.6100 | 52,800 |
| Nov 21, 2022 | 2.7700 | 2.8200 | 2.4200 | 2.6700 | 2.6700 | 172,400 |
| Nov 18, 2022 | 3.1100 | 3.2500 | 2.8200 | 2.8500 | 2.8500 | 118,100 |
| Nov 17, 2022 | 2.9600 | 3.0900 | 2.9500 | 3.0000 | 3.0000 | 57,800 |
| Nov 16, 2022 | 3.2000 | 3.2000 | 2.9200 | 2.9800 | 2.9800 | 155,700 |
| Nov 15, 2022 | 2.8900 | 3.3550 | 2.8900 | 3.3300 | 3.3300 | 461,200 |
| Nov 14, 2022 | 2.8500 | 2.8700 | 2.7000 | 2.7200 | 2.7200 | 152,400 |
| Nov 11, 2022 | 2.8300 | 2.9300 | 2.7880 | 2.7900 | 2.7900 | 144,600 |
| Nov 10, 2022 | 2.7200 | 2.9200 | 2.7000 | 2.7400 | 2.7400 | 127,500 |
| Nov 09, 2022 | 2.8200 | 2.9700 | 2.5940 | 2.6500 | 2.6500 | 169,500 |
| Nov 08, 2022 | 3.0500 | 3.0900 | 2.8800 | 2.8900 | 2.8900 | 152,300 |
| Nov 07, 2022 | 3.0600 | 3.2600 | 3.0400 | 3.0400 | 3.0400 | 169,300 |
| Nov 04, 2022 | 3.2500 | 3.2700 | 3.1200 | 3.1200 | 3.1200 | 97,400 |
| Nov 03, 2022 | 3.4300 | 3.4600 | 3.0700 | 3.0750 | 3.0750 | 156,800 |
| Nov 02, 2022 | 3.3600 | 3.6500 | 3.3600 | 3.4200 | 3.4200 | 277,800 |
| Nov 01, 2022 | 4.2700 | 4.2700 | 3.6000 | 3.6000 | 3.6000 | 211,400 |
| Oct 31, 2022 | 3.7200 | 4.3400 | 3.7200 | 4.1200 | 4.1200 | 138,500 |
| Oct 28, 2022 | 4.0500 | 4.4400 | 3.3900 | 4.0700 | 4.0700 | 532,500 |
| Oct 27, 2022 | 4.6000 | 4.7900 | 4.3200 | 4.5000 | 4.5000 | 44,320 |
| Oct 26, 2022 | 4.3200 | 4.8000 | 4.3000 | 4.8000 | 4.8000 | 114,690 |
| Oct 25, 2022 | 4.0000 | 4.5000 | 4.0000 | 4.3700 | 4.3700 | 78,360 |
| Oct 24, 2022 | 4.1000 | 4.2000 | 3.4400 | 4.1700 | 4.1700 | 167,520 |
| Oct 21, 2022 | 4.2000 | 4.2700 | 4.0500 | 4.1500 | 4.1500 | 53,910 |
| Oct 20, 2022 | 4.3700 | 4.5000 | 4.2300 | 4.2700 | 4.2700 | 26,560 |
| Oct 19, 2022 | 4.4000 | 4.6000 | 4.1800 | 4.4000 | 4.4000 | 71,490 |
| Oct 18, 2022 | 4.6000 | 4.7000 | 4.4000 | 4.6500 | 4.6500 | 29,520 |
| Oct 17, 2022 | 4.4200 | 4.7000 | 4.3000 | 4.6500 | 4.6500 | 105,650 |
| Oct 14, 2022 | 4.1000 | 4.4500 | 4.1000 | 4.4100 | 4.4100 | 54,800 |
| Oct 13, 2022 | 4.0100 | 4.5800 | 4.0100 | 4.1000 | 4.1000 | 129,040 |
| Oct 12, 2022 | 5.9000 | 5.9000 | 4.0000 | 4.4800 | 4.4800 | 408,660 |
| Oct 11, 2022 | 6.0100 | 6.3000 | 5.9400 | 6.0900 | 6.0900 | 30,160 |
| Oct 10, 2022 | 6.3100 | 6.8000 | 6.0000 | 6.1800 | 6.1800 | 64,420 |
| Oct 07, 2022 | 6.8000 | 6.9000 | 6.2500 | 6.5900 | 6.5900 | 78,300 |
| Oct 06, 2022 | 6.7000 | 7.1400 | 6.6400 | 6.9000 | 6.9000 | 63,280 |
| Oct 05, 2022 | 6.4000 | 6.9400 | 6.2000 | 6.8600 | 6.8600 | 49,260 |
| Oct 04, 2022 | 6.0000 | 6.8000 | 6.0000 | 6.6000 | 6.6000 | 54,110 |
| Oct 03, 2022 | 6.0000 | 6.2000 | 5.7800 | 5.9600 | 5.9600 | 47,580 |
| Sept 30, 2022 | 5.9500 | 6.5200 | 5.9500 | 6.0000 | 6.0000 | 90,670 |
| Sept 29, 2022 | 5.6100 | 6.0800 | 5.5000 | 6.0300 | 6.0300 | 81,210 |
| Sept 28, 2022 | 5.7000 | 5.7800 | 5.5700 | 5.5700 | 5.5700 | 54,090 |
| Sept 27, 2022 | 5.6300 | 6.1300 | 5.6000 | 5.6800 | 5.6800 | 20,580 |
| Sept 26, 2022 | 5.8300 | 6.0500 | 5.5000 | 5.6600 | 5.6600 | 62,070 |
| Sept 23, 2022 | 6.1000 | 6.3100 | 5.5600 | 5.8300 | 5.8300 | 68,920 |
| Sept 22, 2022 | 6.6900 | 7.0000 | 6.1200 | 6.2000 | 6.2000 | 73,530 |
| Sept 21, 2022 | 6.9000 | 7.0000 | 6.6000 | 6.6900 | 6.6900 | 54,800 |
| Sept 20, 2022 | 7.4000 | 7.4000 | 6.8000 | 6.8800 | 6.8800 | 68,590 |
| Sept 19, 2022 | 6.7200 | 7.4000 | 6.5000 | 7.4000 | 7.4000 | 130,340 |
| Sept 16, 2022 | 6.9000 | 7.0500 | 6.6000 | 6.9000 | 6.9000 | 66,210 |
| Sept 15, 2022 | 7.0000 | 7.0400 | 6.8000 | 6.8500 | 6.8500 | 27,600 |
| Sept 14, 2022 | 7.0000 | 7.2000 | 6.7000 | 6.9000 | 6.9000 | 72,780 |
| Sept 13, 2022 | 7.0000 | 7.2000 | 6.9100 | 7.2000 | 7.2000 | 30,850 |
| Sept 12, 2022 | 7.1100 | 7.2000 | 7.0000 | 7.1700 | 7.1700 | 39,230 |
| Sept 09, 2022 | 6.8000 | 7.2000 | 6.8000 | 7.0000 | 7.0000 | 47,550 |
| Sept 08, 2022 | 7.0000 | 7.0900 | 6.8000 | 6.9100 | 6.9100 | 27,120 |
| Sept 07, 2022 | 6.7700 | 7.2000 | 6.6100 | 7.0900 | 7.0900 | 95,100 |
| Sept 06, 2022 | 6.8000 | 6.8500 | 6.3400 | 6.7700 | 6.7700 | 66,760 |
| Sept 02, 2022 | 7.0000 | 7.1800 | 6.9000 | 6.9500 | 6.9500 | 25,040 |
| Sept 01, 2022 | 7.5000 | 7.5000 | 6.6200 | 6.9700 | 6.9700 | 107,030 |
| Aug 31, 2022 | 7.2000 | 7.5800 | 7.2000 | 7.4600 | 7.4600 | 65,130 |
| Aug 30, 2022 | 7.3000 | 7.5800 | 7.0000 | 7.3000 | 7.3000 | 113,040 |
| Aug 29, 2022 | 6.7500 | 7.9900 | 6.7500 | 7.4800 | 7.4800 | 162,210 |
| Aug 26, 2022 | 7.6000 | 8.1800 | 6.5000 | 6.7500 | 6.7500 | 269,240 |
| Aug 25, 2022 | 6.2900 | 7.6000 | 6.1200 | 7.0500 | 7.0500 | 381,120 |
| Aug 24, 2022 | 5.9400 | 6.2000 | 5.8000 | 6.1200 | 6.1200 | 113,820 |
| Aug 23, 2022 | 5.9200 | 6.2800 | 5.9100 | 5.9900 | 5.9900 | 42,830 |
| Aug 22, 2022 | 6.3000 | 6.3000 | 5.7500 | 6.1600 | 6.1600 | 37,140 |
| Aug 19, 2022 | 6.1000 | 6.4000 | 5.9000 | 6.3000 | 6.3000 | 52,380 |
| Aug 18, 2022 | 6.4000 | 6.4000 | 5.9100 | 6.2200 | 6.2200 | 37,960 |
| Aug 17, 2022 | 5.9000 | 6.5000 | 5.9000 | 6.2700 | 6.2700 | 63,910 |
| Aug 16, 2022 | 6.0000 | 6.3900 | 5.9000 | 5.9800 | 5.9800 | 62,670 |
| Aug 15, 2022 | 6.4000 | 6.4000 | 6.0600 | 6.1900 | 6.1900 | 45,660 |
| Aug 12, 2022 | 6.0700 | 6.3800 | 6.0000 | 6.3300 | 6.3300 | 36,150 |
| Aug 11, 2022 | 6.1700 | 6.4400 | 6.0600 | 6.1500 | 6.1500 | 67,580 |
| Aug 10, 2022 | 6.0000 | 6.1000 | 5.7000 | 6.0500 | 6.0500 | 61,150 |
| Aug 09, 2022 | 6.4000 | 6.4000 | 5.7400 | 5.8100 | 5.8100 | 78,940 |
| Aug 08, 2022 | 6.5300 | 6.6000 | 6.0000 | 6.1600 | 6.1600 | 97,120 |
| Aug 05, 2022 | 6.2000 | 6.5000 | 6.2000 | 6.3900 | 6.3900 | 55,620 |
| Aug 04, 2022 | 6.3000 | 6.5000 | 6.0400 | 6.4900 | 6.4900 | 80,230 |
| Aug 03, 2022 | 6.1600 | 6.2600 | 5.9100 | 6.1600 | 6.1600 | 118,210 |
| Aug 02, 2022 | 5.7600 | 6.3000 | 5.0500 | 6.2800 | 6.2800 | 237,580 |
| Aug 01, 2022 | 6.9000 | 6.9500 | 4.8000 | 5.9100 | 5.9100 | 510,370 |
| Jul 29, 2022 | 7.0000 | 7.3000 | 6.8000 | 7.0500 | 7.0500 | 82,780 |
| Jul 28, 2022 | 7.0100 | 7.5000 | 6.7100 | 7.1000 | 7.1000 | 147,550 |
| Jul 27, 2022 | 7.6900 | 7.6900 | 6.9000 | 7.2700 | 7.2700 | 142,840 |
| Jul 26, 2022 | 7.7900 | 8.2000 | 7.2000 | 7.2900 | 7.2900 | 104,110 |
| Jul 25, 2022 | 6.9000 | 7.8200 | 6.9000 | 7.8200 | 7.8200 | 176,490 |
| Jul 22, 2022 | 7.3100 | 7.8400 | 6.9300 | 6.9700 | 6.9700 | 174,050 |
| Jul 21, 2022 | 7.5100 | 7.9200 | 7.3200 | 7.5800 | 7.5800 | 114,980 |
| Jul 20, 2022 | 7.9200 | 8.1600 | 7.3500 | 7.5000 | 7.5000 | 243,660 |
| Jul 19, 2022 | 7.6600 | 8.6000 | 7.6600 | 7.9200 | 7.9200 | 348,380 |
| Jul 18, 2022 | 8.1600 | 8.6000 | 7.3700 | 7.4700 | 7.4700 | 312,550 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
