Uxin Ltd Historical Data - UXIN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Uxin Ltd (UXIN)
Uxin Ltd (UXIN) Historical

Uxin Ltd (UXIN)

1.9499

0.0199

( 1.03% )

Updated: 11:31:11

Delayed by 15 minutes

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
1713998100	1.93	0.27	16.27	1.72	2.09	1.68	260826
1713911700	1.66	0.14	9.21	1.61	1.6999	1.53	35084
1713825300	1.52	-0.14	-8.43	1.7	1.7	1.5	59193
1713566100	1.66	0	0.00	1.6299999	1.7	1.6211	9187
1713479700	1.66	0.02	1.22	1.6399999	1.7817	1.62	11985
1713393300	1.6399999	0.05	3.14	1.6299999	1.78	1.6	13102
1713306900	1.59	-0.13	-7.56	1.74	1.8263	1.59	48319
1713220500	1.72	-0.15	-8.02	1.87	1.87	1.6299999	32195
1712961300	1.87	0.01	0.54	1.98	1.98	1.83	27033
1712874900	1.86	-0.01	-0.53	1.87	1.925	1.82	19733
1712788500	1.87	0.02	1.08	1.87	2.0299999	1.81	57101
1712702100	1.85	-0.02	-1.07	1.89	1.9174	1.82	20523
1712615700	1.87	0.01	0.54	1.94	1.94	1.845	16726
1712356500	1.86	-0.16	-7.69	1.96	2.06	1.84	59499
1712270100	2.015	0.14	7.18	1.91	2.2	1.88	124907
1712183700	1.88	-0.11	-5.53	2.02	2.045	1.76	116338
1712097300	1.99	-0.1	-4.78	2.0299999	2.09	1.99	26573
1712010900	2.09	-0.03	-1.42	2.12	2.2	1.961	71521
1711665300	2.12	-0.11	-4.93	2.2	2.2799999	2.1	91287
1711578900	2.23	-0.07	-3.04	2.37	2.3727999	2.1211	62505
1711492500	2.3	-0.25	-9.80	2.55	2.59	2.2799999	88348
1711406100	2.55	0.27	11.84	2.35	2.6424	2.245	239398
1711146900	2.2799999	0.1	4.59	2.19	2.29	2.13	36167
1711060500	2.18	0.07	3.32	2.19	2.21	2.1125	29621
1710974100	2.11	-0.01	-0.47	2.11	2.2599	2.08	85072
1710887700	2.12	-0.06	-2.75	2.1	2.2	2.07	35949
1710801300	2.18	0.07	3.32	2.12	2.22	1.96	67745
1710542100	2.11	0.06	2.93	2.05	2.2273	2.05	24486
1710455700	2.05	-0.09	-4.21	2.07	2.1837	2.05	35942
1710369300	2.14	0.09	4.39	2.05	2.15	2.05	6808
1710282900	2.05	0.03	1.49	2.0299999	2.14	2.0299999	9604
1710196500	2.02	-0.04	-1.94	2.17	2.17	2.02	20520
1709940900	2.06	-0.16	-7.21	2.23	2.3018	2.02	84345
1709854500	2.22	0.16	7.77	2.14	2.2599999	2.06	47648
1709768100	2.06	0	0.00	2.07	2.1448999	2.02	22013
1709681700	2.06	0.06	3.00	2.14	2.18	2.02	25541
1709595300	2	-0.34	-14.53	2.31	2.43	2	119501
1709336100	2.34	-0.11	-4.49	2.45	2.5099999	2.34	34020
1709249700	2.45	0.03	1.24	2.5099999	2.6296	2.3936	21258
1709163300	2.42	-0.21	-7.98	2.67	2.68	2.3853	55582
1709076900	2.63	0.52	24.64	2.09	2.74	2.09	345070
1708990500	2.11	0.16	8.03	2.02	2.14	1.95	40532
1708731300	1.9531	-0.02	-0.86	2.06	2.1299	1.915	49738
1708644900	1.97	-0.13	-6.19	2.17	2.17	1.92	52609
1708558500	2.1	-0.17	-7.49	2.38	2.38	1.9201	111601
1708472100	2.27	-0.18	-7.35	2.56	2.56	2.27	59743
1708126500	2.45	-0.02	-0.61	2.5299999	2.59	2.41	54163
1708040100	2.465	-0.04	-1.40	2.54	2.58	2.37	44424
1707953700	2.5	0.07	2.88	2.55	2.55	2.36	32350
1707867300	2.43	-0.18	-6.90	2.6	2.63	2.34	57003
1707780900	2.61	0.03	1.16	2.65	2.71	2.55	141989
1707521700	2.58	0.12	4.88	2.47	2.6846	2.46	50020
1707435300	2.46	0.14	6.03	2.37	2.57	2.37	24249
1707348900	2.3201	-0.24	-9.37	2.56	2.6139	2.31	21879
1707262500	2.56	-0.02	-0.78	2.7	2.85	2.5063	60843
1707176100	2.58	0.28	12.17	2.2799999	2.69	2.25	121630
1706916900	2.3	-0.17	-6.88	2.48	2.52	2.29	31889
1706830500	2.47	-0.13	-5.00	2.61	2.69	2.4001	29369
1706744100	2.6	-0.04	-1.52	2.62	2.6885	2.5581999	9749
1706657700	2.64	-0.05	-1.88	2.7	2.7	2.54	40216
1706571300	2.6906	0.21	8.49	2.5	2.7	2.41	52768
1706312100	2.48	-0.2	-7.46	2.67	2.7799999	2.47	33710
1706225700	2.68	0.06	2.29	3.13	3.18	2.58	77289

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions