UK markets open in 1 hour 27 minutes

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1.6600+0.0200 (+1.22%)
At close: 04:00PM EDT
1.6700 +0.01 (+0.60%)
After hours: 07:32PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.64001.78201.62001.66001.660012,000
17 Apr 20241.63001.69001.60001.64001.640013,100
16 Apr 20241.74001.82601.59001.59001.590052,700
15 Apr 20241.87001.87001.63001.72001.720032,200
12 Apr 20241.98001.98001.83001.87001.870027,000
11 Apr 20241.87001.92501.82001.86001.860019,700
10 Apr 20241.87002.03001.81001.87001.870057,100
09 Apr 20241.89001.91701.82001.85001.850020,500
08 Apr 20241.94001.94001.84501.87001.870016,700
05 Apr 20241.96002.06001.84001.86001.860059,500
04 Apr 20241.91002.20001.88002.01502.0150124,900
03 Apr 20242.02002.04501.76001.88001.8800116,300
02 Apr 20242.03002.09001.99001.99001.990026,600
01 Apr 20242.12002.20001.96102.09002.090071,500
28 Mar 20242.20002.28002.10002.12002.120091,300
27 Mar 20242.37002.37302.12102.23002.230062,500
26 Mar 20242.55002.59002.28002.30002.300088,300
25 Mar 20242.35002.64202.24502.55002.5500241,900
22 Mar 20242.19002.29002.13002.28002.280036,200
21 Mar 20242.19002.21002.11302.18002.180029,600
20 Mar 20242.11002.26002.08002.11002.110085,100
19 Mar 20242.10002.20002.07002.12002.120035,900
18 Mar 20242.12002.22001.96002.18002.180067,600
15 Mar 20242.07302.22702.07302.11002.110024,500
14 Mar 20242.07002.18402.05002.05002.050035,900
13 Mar 20242.15002.15002.08102.14002.14007,600
12 Mar 20242.03002.14002.03002.05002.05009,600
11 Mar 20242.17002.17002.02002.02002.020020,500
08 Mar 20242.23002.30202.02002.06002.060084,300
07 Mar 20242.14002.26002.06002.22002.220047,600
06 Mar 20242.07002.14502.02002.06002.060022,000
05 Mar 20242.14002.18002.02002.06002.060025,500
04 Mar 20242.31002.43002.00002.00002.0000121,000
01 Mar 20242.45002.51002.34002.34002.340034,000
29 Feb 20242.51002.63002.39402.45002.450021,200
28 Feb 20242.67002.68002.38502.42002.420055,900
27 Feb 20242.09002.74002.09002.63002.6300345,800
26 Feb 20242.02002.14001.95002.11002.110040,500
23 Feb 20242.06002.13001.91501.95301.953049,700
22 Feb 20242.17002.17001.92001.97001.970052,600
21 Feb 20242.33002.38001.92002.10002.1000111,600
20 Feb 20242.56002.56002.27002.27002.270059,700
16 Feb 20242.53002.59002.41002.45002.450054,200
15 Feb 20242.54002.58002.37002.46502.465044,400
14 Feb 20242.55002.55002.36002.50002.500032,400
13 Feb 20242.60002.63002.34002.43002.430057,000
12 Feb 20242.65002.71002.55002.61002.6100142,000
09 Feb 20242.47002.68502.46002.58002.580050,000
08 Feb 20242.37002.57002.37002.46002.460024,200
07 Feb 20242.56002.61402.31002.32002.320021,900
06 Feb 20242.70002.85002.50602.56002.560060,800
05 Feb 20242.28002.69002.25002.58002.5800121,600
02 Feb 20242.48002.52002.29002.30002.300031,900
01 Feb 20242.61002.69002.40002.47002.470029,400
31 Jan 20242.55802.68902.55802.60002.60009,700
30 Jan 20242.70002.70002.54002.64002.640040,200
29 Jan 20242.66202.70002.41002.69102.691052,800
26 Jan 20242.78002.78002.47002.48002.480033,700
25 Jan 20243.13003.18002.58002.68002.680077,300
24 Jan 20242.62002.83002.55002.62002.620068,700
23 Jan 20242.53002.76502.41002.50002.500071,600
22 Jan 20242.69002.69002.45002.51002.510051,900
19 Jan 20243.12003.18002.68002.69002.690098,100
18 Jan 20243.73003.73003.09003.11003.110058,500
17 Jan 20243.82004.16003.67003.73003.730038,900
16 Jan 20243.90004.01103.41003.86103.8610100,000
16 Jan 20241:10 Stock split
12 Jan 20244.60004.75003.95004.06004.060051,690
11 Jan 20244.90004.90004.69004.70004.700022,750
10 Jan 20245.50005.50004.80004.80004.800034,070
09 Jan 20245.28005.70004.83005.40005.400044,470
08 Jan 20246.30006.38005.20005.30005.300074,790
05 Jan 20246.53006.90006.30006.49006.490020,280
04 Jan 20247.10007.10006.55006.55006.550032,920
03 Jan 20247.10007.30006.70006.97006.970024,670
02 Jan 20247.40008.00007.02007.10007.100078,190
29 Dec 20237.18007.48006.95007.01007.010040,880
28 Dec 20237.60008.00007.00007.49007.490043,290
27 Dec 20238.30008.40007.00007.60007.600060,810
26 Dec 20236.11008.40006.11007.95007.9500173,890
22 Dec 20236.39006.57005.88006.40006.400047,660
21 Dec 20235.88006.59005.80006.41006.410042,010
20 Dec 20236.11006.40005.20006.05006.050094,140
19 Dec 20235.70006.77005.70006.20006.2000134,330
18 Dec 20237.00007.58006.30006.54006.540099,240
15 Dec 20237.60007.90007.00007.38007.380046,660
14 Dec 20238.40008.40007.30007.60007.600066,370
13 Dec 20238.10008.50007.80008.38008.380014,190
12 Dec 20238.00008.40007.81008.14008.140025,420
11 Dec 20238.70008.70007.90008.00008.000048,280
08 Dec 20238.80009.10008.70008.90008.900018,360
07 Dec 20239.90009.90008.90009.10009.100027,090
06 Dec 202310.000010.00009.50009.60009.600016,030
05 Dec 20239.580010.00009.58009.95009.95007,170
04 Dec 20239.700010.30009.30009.70009.700026,790
01 Dec 202311.000011.11009.800010.100010.100023,350
30 Nov 202310.000011.00009.800010.900010.900018,640
29 Nov 202311.200011.20009.600010.000010.000021,970
28 Nov 202311.600011.700010.700010.800010.800019,330
27 Nov 202311.300011.700010.800011.650011.650015,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...