Register for streaming realtime charts, analysis tools, and prices.
UXIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 1.94 | -0.01 | -0.51% | 1.93 | 2.0999 | 1.93 | 101,522 |
| May 01 2024 | 1.95 | 0.10 | 5.41% | 1.87 | 2.10 | 1.86 | 132,263 |
| Apr 30 2024 | 1.85 | 0.01 | 0.54% | 1.88 | 2.0199 | 1.83 | 85,506 |
| Apr 29 2024 | 1.84 | 0.02 | 1.10% | 1.82 | 2.00 | 1.80 | 66,635 |
| Apr 26 2024 | 1.82 | -0.13 | -6.67% | 1.86 | 1.96 | 1.81 | 83,872 |
| Apr 25 2024 | 1.95 | 0.02 | 1.04% | 2.00 | 2.04 | 1.80 | 171,275 |
| Apr 24 2024 | 1.93 | 0.27 | 16.27% | 1.72 | 2.09 | 1.68 | 260,826 |
| Apr 23 2024 | 1.66 | 0.14 | 9.21% | 1.61 | 1.6999 | 1.53 | 35,084 |
| Apr 22 2024 | 1.52 | -0.14 | -8.43% | 1.70 | 1.70 | 1.50 | 59,193 |
| Apr 19 2024 | 1.66 | 0.00 | 0.00% | 1.63 | 1.70 | 1.6211 | 9,187 |
| Apr 18 2024 | 1.66 | 0.02 | 1.22% | 1.64 | 1.7817 | 1.62 | 11,985 |
| Apr 17 2024 | 1.64 | 0.05 | 3.14% | 1.63 | 1.78 | 1.60 | 13,102 |
| Apr 16 2024 | 1.59 | -0.13 | -7.56% | 1.74 | 1.8263 | 1.59 | 48,319 |
| Apr 15 2024 | 1.72 | -0.15 | -8.02% | 1.87 | 1.87 | 1.63 | 32,195 |
| Apr 12 2024 | 1.87 | 0.01 | 0.54% | 1.98 | 1.98 | 1.83 | 27,033 |
| Apr 11 2024 | 1.86 | -0.01 | -0.53% | 1.87 | 1.925 | 1.82 | 19,733 |
| Apr 10 2024 | 1.87 | 0.02 | 1.08% | 1.87 | 2.03 | 1.81 | 57,101 |
| Apr 09 2024 | 1.85 | -0.02 | -1.07% | 1.89 | 1.9174 | 1.82 | 20,523 |
| Apr 08 2024 | 1.87 | 0.01 | 0.54% | 1.94 | 1.94 | 1.845 | 16,726 |
| Apr 05 2024 | 1.86 | -0.16 | -7.69% | 1.96 | 2.06 | 1.84 | 59,499 |
| Apr 04 2024 | 2.015 | 0.14 | 7.18% | 1.91 | 2.20 | 1.88 | 124,907 |
| Apr 03 2024 | 1.88 | -0.11 | -5.53% | 2.02 | 2.045 | 1.76 | 116,338 |
| Apr 02 2024 | 1.99 | -0.10 | -4.78% | 2.03 | 2.09 | 1.99 | 26,573 |
| Apr 01 2024 | 2.09 | -0.03 | -1.42% | 2.12 | 2.20 | 1.961 | 71,521 |
| Mar 28 2024 | 2.12 | -0.11 | -4.93% | 2.20 | 2.28 | 2.10 | 91,287 |
| Mar 27 2024 | 2.23 | -0.07 | -3.04% | 2.37 | 2.3728 | 2.1211 | 62,505 |
| Mar 26 2024 | 2.30 | -0.25 | -9.80% | 2.55 | 2.59 | 2.28 | 88,348 |
| Mar 25 2024 | 2.55 | 0.27 | 11.84% | 2.35 | 2.6424 | 2.245 | 239,398 |
| Mar 22 2024 | 2.28 | 0.10 | 4.59% | 2.19 | 2.29 | 2.13 | 36,167 |
| Mar 21 2024 | 2.18 | 0.07 | 3.32% | 2.19 | 2.21 | 2.1125 | 29,621 |
| Mar 20 2024 | 2.11 | -0.01 | -0.47% | 2.11 | 2.2599 | 2.08 | 85,072 |
| Mar 19 2024 | 2.12 | -0.06 | -2.75% | 2.10 | 2.20 | 2.07 | 35,949 |
| Mar 18 2024 | 2.18 | 0.07 | 3.32% | 2.12 | 2.22 | 1.96 | 67,745 |
| Mar 15 2024 | 2.11 | 0.06 | 2.93% | 2.05 | 2.2273 | 2.05 | 24,486 |
| Mar 14 2024 | 2.05 | -0.09 | -4.21% | 2.07 | 2.1837 | 2.05 | 35,942 |
| Mar 13 2024 | 2.14 | 0.09 | 4.39% | 2.05 | 2.15 | 2.05 | 6,808 |
| Mar 12 2024 | 2.05 | 0.03 | 1.49% | 2.03 | 2.14 | 2.03 | 9,604 |
| Mar 11 2024 | 2.02 | -0.04 | -1.94% | 2.17 | 2.17 | 2.02 | 20,520 |
| Mar 08 2024 | 2.06 | -0.16 | -7.21% | 2.23 | 2.3018 | 2.02 | 84,345 |
| Mar 07 2024 | 2.22 | 0.16 | 7.77% | 2.14 | 2.26 | 2.06 | 47,648 |
| Mar 06 2024 | 2.06 | 0.00 | 0.00% | 2.07 | 2.1449 | 2.02 | 22,013 |
| Mar 05 2024 | 2.06 | 0.06 | 3.00% | 2.14 | 2.18 | 2.02 | 25,541 |
| Mar 04 2024 | 2.00 | -0.34 | -14.53% | 2.31 | 2.43 | 2.00 | 119,501 |
| Mar 01 2024 | 2.34 | -0.11 | -4.49% | 2.45 | 2.51 | 2.34 | 34,020 |
| Feb 29 2024 | 2.45 | 0.03 | 1.24% | 2.51 | 2.6296 | 2.3936 | 21,258 |
| Feb 28 2024 | 2.42 | -0.21 | -7.98% | 2.67 | 2.68 | 2.3853 | 55,582 |
| Feb 27 2024 | 2.63 | 0.52 | 24.64% | 2.09 | 2.74 | 2.09 | 345,070 |
| Feb 26 2024 | 2.11 | 0.16 | 8.03% | 2.02 | 2.14 | 1.95 | 40,532 |
| Feb 23 2024 | 1.9531 | -0.02 | -0.86% | 2.06 | 2.1299 | 1.915 | 49,738 |
| Feb 22 2024 | 1.97 | -0.13 | -6.19% | 2.17 | 2.17 | 1.92 | 52,609 |
| Feb 21 2024 | 2.10 | -0.17 | -7.49% | 2.38 | 2.38 | 1.9201 | 111,601 |
| Feb 20 2024 | 2.27 | -0.18 | -7.35% | 2.56 | 2.56 | 2.27 | 59,743 |
| Feb 16 2024 | 2.45 | -0.02 | -0.61% | 2.53 | 2.59 | 2.41 | 54,163 |
| Feb 15 2024 | 2.465 | -0.04 | -1.40% | 2.54 | 2.58 | 2.37 | 44,424 |
| Feb 14 2024 | 2.50 | 0.07 | 2.88% | 2.55 | 2.55 | 2.36 | 32,350 |
| Feb 13 2024 | 2.43 | -0.18 | -6.90% | 2.60 | 2.63 | 2.34 | 57,003 |
| Feb 12 2024 | 2.61 | 0.03 | 1.16% | 2.65 | 2.71 | 2.55 | 141,989 |
| Feb 09 2024 | 2.58 | 0.12 | 4.88% | 2.47 | 2.6846 | 2.46 | 50,020 |
| Feb 08 2024 | 2.46 | 0.14 | 6.03% | 2.37 | 2.57 | 2.37 | 24,249 |
| Feb 07 2024 | 2.3201 | -0.24 | -9.37% | 2.56 | 2.6139 | 2.31 | 21,879 |
| Feb 06 2024 | 2.56 | -0.02 | -0.78% | 2.70 | 2.85 | 2.5063 | 60,843 |
| Feb 05 2024 | 2.58 | 0.28 | 12.17% | 2.28 | 2.69 | 2.25 | 121,630 |
