UXIN - Uxin Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.63002.66002.50002.51002.5100720,000
Jan 16, 20202.66002.75002.58002.59002.5900988,900
Jan 15, 20202.86002.86002.53002.62002.62002,142,200
Jan 14, 20202.82002.95002.69002.90002.90001,573,300
Jan 13, 20202.58002.84002.56002.84002.84001,617,400
Jan 10, 20202.49002.60002.43002.58002.5800970,800
Jan 09, 20202.39002.50002.39002.47002.4700728,800
Jan 08, 20202.40002.46002.31002.41002.4100743,500
Jan 07, 20202.51002.52002.36002.40002.4000998,800
Jan 06, 20202.28002.51002.24002.48002.48001,369,600
Jan 03, 20202.29002.34002.21002.26002.26001,971,400
Jan 02, 20202.31002.38002.25002.29002.29001,307,900
Dec 31, 20192.25002.29502.21002.26002.26001,487,200
Dec 30, 20192.30002.32002.24002.28002.28001,238,400
Dec 27, 20192.40002.40002.26002.31002.31001,614,100
Dec 26, 20192.44002.47002.36002.37002.3700909,000
Dec 24, 20192.62002.65002.24002.41002.41001,934,600
Dec 23, 20192.70002.75002.63002.64002.6400693,800
Dec 20, 20192.70002.80002.70002.73002.73001,126,400
Dec 19, 20192.80002.80002.66002.75002.7500828,700
Dec 18, 20192.80002.82002.68002.79002.7900778,000
Dec 17, 20193.07003.07002.77002.82002.82001,523,600
Dec 16, 20192.95003.10002.85003.10003.10001,338,900
Dec 13, 20192.72002.93002.67002.91002.91001,409,700
Dec 12, 20192.75002.84002.70002.71002.7100858,600
Dec 11, 20192.66002.73002.62002.71002.71001,440,100
Dec 10, 20192.56002.72002.52002.66002.6600778,500
Dec 09, 20192.44002.55002.44002.55002.5500814,000
Dec 06, 20192.48002.51502.45502.49002.4900195,800
Dec 05, 20192.47002.52002.46002.51002.5100343,300
Dec 04, 20192.52002.60002.42002.50002.5000711,500
Dec 03, 20192.58002.59002.48002.53002.5300824,000
Dec 02, 20192.50002.60002.47002.56002.5600691,300
Nov 29, 20192.66002.71002.47502.49002.4900725,400
Nov 27, 20192.77002.78002.65002.68002.68001,913,900
Nov 26, 20192.60002.65002.56002.61002.6100632,500
Nov 25, 20192.53002.68002.47002.65002.6500575,700
Nov 22, 20192.49002.56002.48002.49002.4900531,600
Nov 21, 20192.50002.50502.43002.48002.4800367,900
Nov 20, 20192.44002.55002.41502.48002.4800348,600
Nov 19, 20192.53002.57002.41002.46002.4600784,900
Nov 18, 20192.55002.60902.50002.58002.5800336,500
Nov 15, 20192.67002.67002.32002.54002.5400933,200
Nov 14, 20192.65002.87002.62002.67002.6700779,200
Nov 13, 20192.84002.87002.55002.62002.62001,362,200
Nov 12, 20193.11003.12002.85002.85002.85001,326,800
Nov 11, 20193.26003.30003.07003.15003.15001,060,900
Nov 08, 20193.23003.80003.21003.42003.42002,825,900
Nov 07, 20193.27003.35003.15503.34003.34001,748,400
Nov 06, 20193.23003.31003.14003.23003.23001,590,100
Nov 05, 20193.20003.30003.16003.25003.25001,331,900
Nov 04, 20193.10003.38503.08003.19003.19001,779,400
Nov 01, 20193.03003.21003.01003.10003.1000995,800
Oct 31, 20193.02003.08002.90003.00003.0000544,400
Oct 30, 20193.00003.14702.86003.07003.07001,319,600
Oct 29, 20193.13003.25002.94003.23003.23001,834,800
Oct 28, 20192.99003.19002.92503.14003.14003,291,200
Oct 25, 20192.94003.00002.86402.96002.9600732,000
Oct 24, 20192.70003.00002.65002.97002.97001,770,000
Oct 23, 20192.64002.77002.63002.75002.7500709,700
Oct 22, 20192.61002.72002.61002.72002.7200441,300
Oct 21, 20192.62002.70002.55002.65002.6500425,500
Oct 18, 20192.59002.69002.52002.62002.6200611,300
Oct 17, 20192.69002.70002.59002.60002.6000516,700
Oct 16, 20192.71002.74002.63002.70002.7000577,400
Oct 15, 20192.66002.72002.63002.70002.7000764,900
Oct 14, 20192.62002.73002.58702.69002.6900921,100
Oct 11, 20192.58002.77002.48002.57002.57002,439,800
Oct 10, 20192.54002.58002.42002.56002.5600808,600
Oct 09, 20192.35002.60002.35002.48002.48001,207,900
Oct 08, 20192.42002.52002.36002.41002.4100662,100
Oct 07, 20192.48002.53002.28002.45002.4500941,600
Oct 04, 20192.45002.55002.45002.47002.4700757,500
Oct 03, 20192.45002.54002.38002.51002.5100854,800
Oct 02, 20192.40002.49002.35002.45002.4500856,100
Oct 01, 20192.43002.48002.35002.40002.4000728,400
Sep 30, 20192.53002.53502.39002.45002.4500987,000
Sep 27, 20192.60002.60002.40002.51002.51002,865,300
Sep 26, 20192.31002.61002.28002.61002.61001,989,600
Sep 25, 20192.25002.39002.24002.38002.38001,878,500
Sep 24, 20192.85002.87802.20002.23002.23004,033,400
Sep 23, 20192.98003.05002.72002.79002.79003,020,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...