Uxin Ltd (UXIN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 1.6 | -0.11 | -6.43 | 1.69 | 1.75 | 1.6 | 48506 |
| 1722378900 | 1.71 | -0.07 | -3.93 | 1.75 | 1.83 | 1.7 | 15704 |
| 1722292500 | 1.78 | 0 | 0.00 | 1.74 | 1.83 | 1.71 | 13276 |
| 1722033300 | 1.78 | 0.05 | 2.89 | 1.72 | 1.8 | 1.72 | 7097 |
| 1721946900 | 1.73 | 0.02 | 1.17 | 1.7227 | 1.75 | 1.7 | 16772 |
| 1721860500 | 1.71 | -0.03 | -1.72 | 1.74 | 1.82 | 1.71 | 8508 |
| 1721774100 | 1.74 | -0.08 | -4.40 | 1.8 | 1.82 | 1.73 | 10030 |
| 1721687700 | 1.82 | 0.08 | 4.60 | 1.72 | 1.8285 | 1.72 | 7227 |
| 1721428500 | 1.74 | -0.01 | -0.57 | 1.8 | 1.826 | 1.71 | 5451 |
| 1721342100 | 1.75 | -0.07 | -3.85 | 1.8 | 1.8712 | 1.75 | 14425 |
| 1721255700 | 1.82 | -0.02 | -1.09 | 1.85 | 1.89 | 1.75 | 33111 |
| 1721169300 | 1.84 | 0.04 | 2.22 | 1.86 | 1.9 | 1.8 | 24782 |
| 1721082900 | 1.8 | -0.05 | -2.70 | 1.83 | 1.96 | 1.8 | 17078 |
| 1720823700 | 1.85 | -0.04 | -2.12 | 1.91 | 1.96 | 1.815 | 33004 |
| 1720737300 | 1.89 | 0.05 | 2.72 | 1.68 | 1.96 | 1.68 | 88996 |
| 1720650900 | 1.84 | -0.01 | -0.54 | 1.78 | 1.863 | 1.725 | 37963 |
| 1720564500 | 1.85 | -0.01 | -0.54 | 1.83 | 1.92 | 1.75 | 39611 |
| 1720478100 | 1.86 | -0.1 | -4.86 | 1.95 | 1.99 | 1.54 | 377470 |
| 1720218900 | 1.955 | -0.14 | -6.46 | 2.22 | 2.22 | 1.9 | 27821 |
| 1720040640 | 2.09 | 0.06 | 2.96 | 2.05 | 2.1696 | 2.035 | 2714 |
| 1719959700 | 2.0299999 | -0.04 | -1.69 | 2.0299999 | 2.2491 | 2.0299999 | 8018 |
| 1719873300 | 2.065 | 0 | 0.24 | 2.0299999 | 2.23 | 2.0299999 | 13291 |
| 1719614100 | 2.06 | -0.02 | -0.96 | 2.0299999 | 2.093 | 2.0299999 | 3697 |
| 1719527700 | 2.0799 | 0.01 | 0.48 | 2.0299999 | 2.1 | 2.02 | 9605 |
| 1719441300 | 2.07 | 0 | 0.00 | 2.06 | 2.0999 | 2.02 | 12789 |
| 1719354900 | 2.07 | 0 | 0.00 | 2.09 | 2.1072 | 2.07 | 4565 |
| 1719268500 | 2.07 | 0.05 | 2.48 | 2.04 | 2.0957 | 2.02 | 3849 |
| 1719009300 | 2.02 | -0.08 | -3.81 | 2.08 | 2.1 | 2.02 | 7037 |
| 1718922900 | 2.1 | 0 | 0.00 | 2.08 | 2.18 | 2.08 | 4816 |
| 1718750100 | 2.1 | -0.03 | -1.41 | 2.11 | 2.34 | 2.1 | 6781 |
| 1718663700 | 2.13 | -0.02 | -0.93 | 2.18 | 2.18 | 2.0677 | 13261 |
| 1718404500 | 2.15 | -0.11 | -4.87 | 2.25 | 2.25 | 2.1 | 12922 |
| 1718318100 | 2.2599999 | 0.04 | 1.80 | 2.23 | 2.3689 | 2.21 | 15341 |
| 1718231700 | 2.22 | 0.03 | 1.37 | 2.25 | 2.2799999 | 2.162 | 26319 |
| 1718145300 | 2.19 | -0.09 | -3.95 | 2.2799999 | 2.2799999 | 2.1607 | 9493 |
| 1718058900 | 2.2799999 | 0.17 | 8.06 | 2.05 | 2.4 | 2.04 | 32635 |
| 1717799700 | 2.11 | -0.19 | -8.26 | 2.4499 | 2.4499 | 2.11 | 45424 |
| 1717713300 | 2.3 | 0.09 | 4.07 | 2.2599999 | 2.35 | 2.15 | 19230 |
| 1717626900 | 2.21 | 0 | 0.00 | 2.25 | 2.49 | 2.21 | 89860 |
| 1717540500 | 2.21 | -0.07 | -3.07 | 2.3 | 2.39 | 2.21 | 22578 |
| 1717454100 | 2.2799999 | -0.17 | -6.93 | 2.38 | 2.5409 | 2.2599999 | 75206 |
| 1717194900 | 2.4499 | -0.14 | -5.41 | 2.58 | 2.58 | 2.33 | 20704 |
| 1717108500 | 2.59 | 0.21 | 8.82 | 2.43 | 2.6499 | 2.342 | 46354 |
| 1717022100 | 2.38 | 0.08 | 3.48 | 2.3 | 2.45 | 2.2599999 | 23328 |
| 1716935700 | 2.3 | -0.16 | -6.50 | 2.45 | 2.7012 | 2.2801 | 24695 |
| 1716590100 | 2.46 | -0.09 | -3.53 | 2.5 | 2.6629999 | 2.451 | 43361 |
| 1716503700 | 2.55 | -0.24 | -8.60 | 2.75 | 2.87 | 2.54 | 90210 |
| 1716417300 | 2.79 | -0.28 | -9.12 | 2.88 | 3 | 2.75 | 113013 |
| 1716330900 | 3.07 | 0 | 0.00 | 3.04 | 3.2 | 3 | 103264 |
| 1716244500 | 3.07 | -0.12 | -3.76 | 3.14 | 3.25 | 2.9 | 104950 |
| 1715985300 | 3.19 | -0.33 | -9.38 | 3.63 | 3.65 | 2.88 | 197874 |
| 1715898900 | 3.52 | -0.02 | -0.56 | 3.56 | 3.88 | 3.4001 | 186228 |
| 1715812500 | 3.54 | 0.18 | 5.36 | 3.37 | 3.59 | 3.33 | 145098 |
| 1715726100 | 3.36 | 0.12 | 3.70 | 3.14 | 4 | 3.07 | 415387 |
| 1715639700 | 3.24 | 0.7 | 27.56 | 2.55 | 3.5 | 2.54 | 554723 |
| 1715380500 | 2.54 | 0.29 | 12.89 | 2.42 | 2.72 | 2.21 | 394483 |
| 1715294100 | 2.25 | -0.09 | -3.85 | 2.3 | 2.4899 | 2.15 | 152067 |
| 1715207700 | 2.34 | 0.13 | 5.88 | 2.25 | 2.5 | 2.1077 | 169782 |
| 1715121300 | 2.21 | 0.19 | 9.41 | 2.0299999 | 2.7 | 2.0299999 | 515870 |
| 1715034900 | 2.02 | 0 | 0.00 | 2 | 2.085 | 2 | 37359 |
| 1714775700 | 2.02 | 0.08 | 4.12 | 1.98 | 2.18 | 1.9608 | 91070 |
| 1714689300 | 1.94 | -0.01 | -0.51 | 1.93 | 2.0999 | 1.93 | 101522 |
| 1714602900 | 1.95 | 0.1 | 5.41 | 1.87 | 2.1 | 1.86 | 132263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
