UXIN - Uxin Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20192.07002.09002.03002.04002.0400525,785
Jun 18, 20192.05002.09001.97002.08002.08001,502,900
Jun 17, 20192.02002.08001.92002.02002.02001,251,100
Jun 14, 20191.91002.11001.89002.02002.02003,811,300
Jun 13, 20191.96001.96501.91001.94001.94001,847,200
Jun 12, 20192.02002.02001.94001.97001.9700998,700
Jun 11, 20191.97002.02001.93001.99001.99004,069,000
Jun 10, 20192.25002.25001.85001.98001.98005,749,200
Jun 07, 20192.00002.19001.99002.11002.11002,039,200
Jun 06, 20192.10002.11001.95002.02002.02002,162,800
Jun 05, 20192.20002.25002.09002.14002.14001,269,200
Jun 04, 20192.12002.31002.12002.21002.21002,781,000
Jun 03, 20192.28002.33902.10002.15002.15001,430,400
May 31, 20192.27002.44002.25002.30002.30001,305,800
May 30, 20192.49002.50002.20002.32002.32002,710,100
May 29, 20192.64002.65002.39002.49002.49006,309,200
May 28, 20192.43002.52002.37002.46002.46002,066,700
May 24, 20192.27002.33002.22002.33002.33001,609,900
May 23, 20192.45002.46002.18002.20002.20003,077,800
May 22, 20192.55002.59002.42002.44002.44002,990,900
May 21, 20192.55002.63502.49002.50002.50007,508,400
May 20, 20192.20002.43002.17002.39002.39003,747,200
May 17, 20192.30002.31002.07002.21002.21003,775,200
May 16, 20192.38002.40102.30002.31002.31001,177,000
May 15, 20192.48002.50002.35002.38002.38002,001,900
May 14, 20192.52002.57002.47002.51002.51001,803,300
May 13, 20192.28002.58002.25002.50002.50002,541,500
May 10, 20192.49002.52002.41002.50002.50001,248,400
May 09, 20192.48002.53002.45002.47002.47001,688,900
May 08, 20192.51002.62302.48002.55002.55002,290,100
May 07, 20192.57002.60802.46002.48002.48002,582,300
May 06, 20192.50002.62002.46002.62002.62002,042,100
May 03, 20192.72002.80002.67002.69002.69002,627,900
May 02, 20192.75002.75002.58002.71002.71002,421,300
May 01, 20192.78002.80002.70002.72002.72002,567,800
Apr 30, 20192.88002.88002.71002.79002.79002,450,400
Apr 29, 20192.88002.98002.72002.80002.80005,629,100
Apr 26, 20193.07003.07002.76002.82002.82003,794,400
Apr 25, 20193.26003.27002.92903.04003.04004,216,200
Apr 24, 20193.47003.50003.28003.28003.28002,954,800
Apr 23, 20193.49003.50003.34003.49003.49003,268,500
Apr 22, 20193.46003.65003.12503.49003.49009,742,900
Apr 18, 20192.91003.54002.87003.37003.370023,028,900
Apr 17, 20192.26002.98002.25002.95002.950041,966,300
Apr 16, 20193.08003.27001.41001.95001.950050,115,600
Apr 15, 20193.27003.30002.97003.05003.05007,552,300
Apr 12, 20193.40003.42003.25003.26003.26004,320,600
Apr 11, 20193.49003.50003.30003.31003.31009,236,000
Apr 10, 20193.62003.62003.48003.50003.50003,206,400
Apr 09, 20193.87003.87003.56003.65003.65005,719,000
Apr 08, 20194.05004.10003.82003.88003.88003,084,500
Apr 05, 20194.20004.25004.01004.05004.05002,768,300
Apr 04, 20194.01004.21003.94004.15004.15004,993,800
Apr 03, 20193.93004.00503.86003.94003.94003,015,100
Apr 02, 20193.90003.93003.76703.91003.91005,263,200
Apr 01, 20193.88003.97003.77003.95003.95003,210,800
Mar 29, 20193.70003.84703.67003.79003.79002,925,300
Mar 28, 20193.90003.97003.64003.68003.68003,513,700
Mar 27, 20193.76004.03003.76003.94003.94008,353,100
Mar 26, 20193.50003.79003.49503.72003.72006,708,900
Mar 25, 20193.37003.53003.33003.49003.49003,375,800
Mar 22, 20193.62003.70003.33003.37003.37005,374,500
Mar 21, 20193.58003.70503.58003.70003.70002,003,000
Mar 20, 20193.68003.71603.52003.59003.59002,214,900
Mar 19, 20193.56003.79003.55003.67003.67003,520,700
Mar 18, 20193.75003.90003.50003.55003.55006,494,200
Mar 15, 20193.90004.01003.64003.70003.70008,675,300
Mar 14, 20195.35005.38003.61003.79003.790025,614,500
Mar 13, 20194.54004.71004.49004.60004.60006,010,100
Mar 12, 20194.90005.00004.28004.62004.62009,388,400
Mar 11, 20194.95005.02004.80004.86004.86004,499,700
Mar 08, 20194.97005.07004.65004.79004.79005,480,400
Mar 07, 20195.44005.51005.10005.22005.22005,952,900
Mar 06, 20195.12005.63005.09005.40005.400012,221,800
Mar 05, 20194.87005.18504.85005.15005.15006,608,700
Mar 04, 20194.75004.92004.73004.83004.83004,682,100
Mar 01, 20194.75004.84004.62004.65004.65003,010,300
Feb 28, 20194.61004.69004.48004.61004.61003,100,800
Feb 27, 20194.90005.00004.43004.53004.53007,757,600
Feb 26, 20194.73005.05004.72004.85004.85006,185,900
Feb 25, 20195.17005.86004.68004.70004.700017,217,600
Feb 22, 20194.32004.70004.31004.60004.600011,612,000
Feb 21, 20194.07004.46504.07004.20004.20006,558,800
Feb 20, 20194.05004.24004.02004.07004.07006,475,500
Feb 19, 20194.10004.59003.85003.98003.980014,524,900
Feb 15, 20193.60004.15003.60004.05004.050013,936,000
Feb 14, 20193.75003.80003.58003.59003.59004,367,700
Feb 13, 20193.35003.87503.32003.79003.790010,258,900
Feb 12, 20193.35003.40003.29003.29003.29001,840,000
Feb 11, 20193.27003.38003.23003.35003.35003,111,200
Feb 08, 20193.25003.32003.20503.22003.22001,635,200
Feb 07, 20193.23003.34003.22003.26003.26001,485,100
Feb 06, 20193.36003.40003.26003.26003.26003,909,300
Feb 05, 20193.45003.48003.34003.36003.36002,437,600
Feb 04, 20193.48003.52003.40003.43003.43002,990,400
Feb 01, 20193.41003.54003.41003.44003.44002,358,200
Jan 31, 20193.42003.51003.35003.41003.41005,727,300
Jan 30, 20193.70003.70303.40003.42003.42003,819,200
Jan 29, 20193.70003.95003.42003.48003.48006,912,500
Jan 28, 20193.38003.85003.38003.70003.70007,830,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...