UXIN - Uxin Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.08003.26002.99003.26003.26001,801,100
Sep 19, 20193.22003.28003.10003.14003.14001,048,300
Sep 18, 20193.16003.25003.03003.25003.25002,842,100
Sep 17, 20193.30003.30003.19003.19003.19001,182,000
Sep 16, 20193.19003.32003.19003.31003.31001,273,000
Sep 13, 20193.25003.30003.19003.29003.2900755,800
Sep 12, 20193.24003.25003.15003.22003.2200800,600
Sep 11, 20193.19003.26903.14003.21003.21001,283,800
Sep 10, 20193.05003.19003.05003.18003.1800924,900
Sep 09, 20193.00003.09002.97003.04003.04001,553,600
Sep 06, 20192.85002.98002.85002.97002.9700752,500
Sep 05, 20192.80002.89002.79002.85002.8500955,300
Sep 04, 20192.74002.80002.71402.80002.80001,138,000
Sep 03, 20192.70002.73002.63002.72002.7200790,400
Aug 30, 20192.65002.76002.60002.73002.7300924,400
Aug 29, 20192.59002.67002.59002.63002.6300765,800
Aug 28, 20192.46002.61002.46002.60002.60001,232,500
Aug 27, 20192.52002.55002.46002.48002.4800432,100
Aug 26, 20192.52002.52002.45002.48002.4800472,500
Aug 23, 20192.54002.59002.50002.52002.52001,609,300
Aug 22, 20192.58002.58002.56002.56002.5600875,400
Aug 21, 20192.58002.58002.55002.57002.5700785,400
Aug 20, 20192.57002.60002.56002.59002.59001,354,900
Aug 19, 20192.55002.60002.54002.55002.5500693,200
Aug 16, 20192.45002.52002.45002.50002.5000979,100
Aug 15, 20192.37002.51002.36002.46002.4600624,500
Aug 14, 20192.46002.46002.32002.39002.3900871,200
Aug 13, 20192.46002.54002.44002.48002.4800811,800
Aug 12, 20192.49802.50002.42002.49002.4900764,500
Aug 09, 20192.29002.52002.26002.50002.50006,798,600
Aug 08, 20192.29002.35002.18002.30002.30001,036,900
Aug 07, 20192.20002.29002.14402.26002.2600734,300
Aug 06, 20192.13002.24002.12002.19002.19001,325,700
Aug 05, 20192.13002.18302.07002.12002.12001,147,800
Aug 02, 20192.13002.22002.12002.21002.2100749,600
Aug 01, 20192.18002.27002.12002.12002.12001,233,900
Jul 31, 20192.14002.21002.12002.20002.2000744,400
Jul 30, 20192.24002.24002.10002.14002.14001,092,600
Jul 29, 20192.33002.33002.20002.20002.2000844,000
Jul 26, 20192.32002.33002.26002.28002.28001,475,100
Jul 25, 20192.50002.50002.28002.31002.31001,586,800
Jul 24, 20192.41002.51002.35002.48002.48001,086,800
Jul 23, 20192.40002.40002.25002.39002.3900745,100
Jul 22, 20192.38002.43002.28002.38002.38001,160,100
Jul 19, 20192.38002.48002.38002.40002.4000760,900
Jul 18, 20192.38002.42002.35002.38002.3800768,700
Jul 17, 20192.36002.45002.31002.40002.40001,185,600
Jul 16, 20192.59002.61002.35002.36002.36002,754,700
Jul 15, 20192.75002.75002.46002.59002.59004,322,500
Jul 12, 20192.45002.80002.45002.69002.690012,259,900
Jul 11, 20192.45002.48002.32002.34002.3400799,900
Jul 10, 20192.38002.55002.38002.41002.41001,850,600
Jul 09, 20192.36002.43002.31502.38002.38001,668,000
Jul 08, 20192.32002.46002.25002.30002.30002,112,400
Jul 05, 20192.18002.39002.14002.36002.36001,687,600
Jul 03, 20192.20002.21002.10002.19002.1900754,700
Jul 02, 20192.33002.35302.21502.23002.2300887,000
Jul 01, 20192.20002.47002.19602.33002.33002,865,200
Jun 28, 20192.07002.20002.05002.20002.20001,169,900
Jun 27, 20192.10002.10002.04002.09002.0900699,000
Jun 26, 20191.99002.12001.92002.10002.10002,447,600
Jun 25, 20192.12002.12001.97001.98001.98001,317,500
Jun 24, 20192.04002.12002.03002.11002.11001,118,100
Jun 21, 20192.07002.10002.00002.08002.08001,710,600
Jun 20, 20192.10002.14502.05002.10002.10002,001,700
Jun 19, 20192.07002.10002.03002.04002.04001,047,900
Jun 18, 20192.05002.09001.97002.08002.08001,505,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...