Canada markets closed

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4500+0.0300 (+7.14%)
At close: 04:00PM EDT
0.4700 +0.02 (+4.44%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.42100.47400.42100.45000.45001,988,700
Jun 30, 20220.42000.45000.41000.42000.42003,535,000
Jun 29, 20220.49500.49500.43000.43500.43503,536,400
Jun 28, 20220.52000.54600.48500.49500.49502,724,300
Jun 27, 20220.52000.54000.51000.51900.51901,382,600
Jun 24, 20220.54000.55800.50800.50900.50903,306,600
Jun 23, 20220.54000.56000.51000.52500.52503,488,600
Jun 22, 20220.49500.52200.46100.50900.50904,724,600
Jun 21, 20220.43500.44800.41000.44300.44302,148,600
Jun 17, 20220.43600.44900.40900.40900.40901,148,200
Jun 16, 20220.41400.50000.41400.41900.41902,170,800
Jun 15, 20220.41100.43000.41100.42900.42901,068,000
Jun 14, 20220.40900.43000.39000.40700.4070940,500
Jun 13, 20220.40000.40700.38100.40000.4000885,600
Jun 10, 20220.44300.44800.41500.41600.4160769,500
Jun 09, 20220.45000.46800.42000.44300.44301,177,100
Jun 08, 20220.44100.46700.43400.44700.44702,008,900
Jun 07, 20220.42000.43700.41300.43400.4340605,700
Jun 06, 20220.44000.45500.41800.42000.42001,816,400
Jun 03, 20220.45900.46000.43000.43300.4330509,600
Jun 02, 20220.43500.46900.43000.45900.45901,065,900
Jun 01, 20220.43400.45800.43300.44300.44301,088,700
May 31, 20220.45300.46900.42000.42000.420011,742,600
May 27, 20220.42000.46000.41000.44300.44303,214,700
May 26, 20220.39100.42000.39000.42000.42002,834,100
May 25, 20220.40000.40800.38000.39000.39001,897,800
May 24, 20220.40000.40000.36300.39300.39301,046,600
May 23, 20220.40000.40100.39000.40000.40001,540,800
May 20, 20220.42300.42400.39000.39900.39904,335,200
May 19, 20220.41700.42800.39000.41500.41503,835,000
May 18, 20220.45200.46100.41000.42000.42003,362,300
May 17, 20220.48000.48700.42000.45000.45004,318,100
May 16, 20220.51000.54500.44100.44900.449011,604,500
May 13, 20220.47000.47000.41000.42000.42004,713,100
May 12, 20220.48000.51800.42500.43600.43603,199,800
May 11, 20220.53100.54600.48000.49000.49002,035,800
May 10, 20220.61500.61500.49000.50600.50602,968,300
May 09, 20220.65000.65100.59000.59200.59201,423,600
May 06, 20220.68200.68600.64000.66200.6620667,200
May 05, 20220.74000.74000.64000.68500.68501,152,700
May 04, 20220.72500.74200.70000.72600.7260690,600
May 03, 20220.73900.74500.71500.73000.7300681,600
May 02, 20220.78000.79900.73500.74700.7470459,500
Apr 29, 20220.78000.82200.77000.79100.79101,345,900
Apr 28, 20220.76000.79100.70000.75000.7500608,400
Apr 27, 20220.80000.81300.74500.78000.7800448,500
Apr 26, 20220.78300.84000.71000.77100.77101,058,000
Apr 25, 20220.76000.82100.76000.80000.8000595,200
Apr 22, 20220.78000.87700.77000.77800.77801,052,700
Apr 21, 20220.82300.86000.76500.76500.7650924,000
Apr 20, 20220.80000.92000.78000.82400.82401,170,000
Apr 19, 20220.81900.82700.78400.80000.8000751,800
Apr 18, 20220.86100.89900.80000.80200.8020613,100
Apr 14, 20220.91000.94000.87000.87200.8720581,600
Apr 13, 20220.94000.95000.90000.91000.9100626,300
Apr 12, 20220.89000.96100.89000.91400.9140689,100
Apr 11, 20220.89900.92900.88000.91100.9110297,900
Apr 08, 20220.93000.95700.90000.92100.9210697,200
Apr 07, 20220.93000.94000.88000.90000.9000605,500
Apr 06, 20220.90500.92500.88000.90000.90001,164,000
Apr 05, 20220.99001.02000.92000.92800.92801,660,800
Apr 04, 20221.02001.03000.96001.01001.01001,937,500
Apr 01, 20221.11001.12000.99100.99300.99302,713,400
Mar 31, 20221.07001.07000.98001.02001.02001,468,800
Mar 30, 20221.22001.22001.07101.08001.08003,251,400
Mar 29, 20221.46001.50001.17501.21001.21003,488,500
Mar 28, 20221.47001.49001.33001.49001.49001,364,400
Mar 25, 20221.56001.61001.38001.45001.45001,945,200
Mar 24, 20221.60001.75001.49001.57001.57001,854,700
Mar 23, 20221.49001.70001.31001.58001.58004,677,100
Mar 22, 20221.12001.66001.11501.46001.46006,614,400
Mar 21, 20221.21001.25001.00001.10001.10001,813,200
Mar 18, 20220.96401.21000.96001.21001.21002,637,800
Mar 17, 20220.98001.02000.94000.98700.9870713,800
Mar 16, 20220.83000.96000.81400.94000.94002,248,900
Mar 15, 20220.65000.74800.61000.74800.74801,039,700
Mar 14, 20220.71000.71000.66000.68000.68001,417,300
Mar 11, 20220.84900.84900.70000.71000.71001,982,300
Mar 10, 20220.91000.91100.82000.82500.8250931,200
Mar 09, 20220.91000.93000.88000.91000.9100687,500
Mar 08, 20220.90000.92800.86000.89100.8910834,700
Mar 07, 20220.90000.93000.86000.90000.9000689,100
Mar 04, 20220.94000.96500.88100.95000.9500833,800
Mar 03, 20220.95901.00000.94000.95000.9500540,900
Mar 02, 20220.97001.00000.96500.97900.9790350,000
Mar 01, 20221.03001.04500.97100.98200.9820733,600
Feb 28, 20221.01001.06001.00001.03001.0300469,300
Feb 25, 20221.06001.08001.02501.06001.0600318,600
Feb 24, 20220.91501.09000.81901.08001.08001,986,100
Feb 23, 20221.01001.03000.96000.97500.9750574,400
Feb 22, 20221.00201.10000.99001.00001.0000994,200
Feb 18, 20221.09001.10001.01001.03001.03001,144,200
Feb 17, 20221.11001.17001.09001.11001.1100635,500
Feb 16, 20221.12001.17001.11001.15001.1500403,300
Feb 15, 20221.11001.14501.10001.13001.1300488,900
Feb 14, 20221.07201.13901.06001.10001.1000525,500
Feb 11, 20221.18001.21001.07001.14001.1400678,500
Feb 10, 20221.20001.27001.18001.18001.1800818,600
Feb 09, 20221.26001.29001.20001.24001.24001,139,100
Feb 08, 20221.14001.25001.14001.24001.2400498,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...