Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UXIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 2.35 | -0.16 | -6.37% | 2.41 | 2.49 | 2.25 | 525,767 |
| Sep 24 2024 | 2.51 | 0.03 | 1.21% | 2.35 | 2.53 | 2.16 | 1,458,347 |
| Sep 23 2024 | 2.48 | 0.90 | 56.47% | 1.61 | 2.64 | 1.5701 | 18,214,734 |
| Sep 20 2024 | 1.585 | 0.11 | 7.09% | 1.49 | 1.66 | 1.49 | 118,025 |
| Sep 19 2024 | 1.48 | -0.04 | -2.63% | 1.53 | 1.55 | 1.46 | 30,706 |
| Sep 18 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.57 | 1.505 | 27,053 |
| Sep 17 2024 | 1.52 | 0.01 | 0.66% | 1.525 | 1.55 | 1.50 | 14,898 |
| Sep 16 2024 | 1.51 | -0.02 | -1.31% | 1.57 | 1.6132 | 1.49 | 10,539 |
| Sep 13 2024 | 1.53 | 0.01 | 0.66% | 1.5204 | 1.58 | 1.50 | 80,656 |
| Sep 12 2024 | 1.52 | -0.08 | -5.00% | 1.52 | 1.6075 | 1.52 | 8,902 |
| Sep 11 2024 | 1.60 | 0.05 | 3.53% | 1.54 | 1.62 | 1.52 | 21,759 |
| Sep 10 2024 | 1.5454 | -0.07 | -4.60% | 1.665 | 1.665 | 1.53 | 16,128 |
| Sep 09 2024 | 1.6199 | 0.06 | 3.73% | 1.58 | 1.66 | 1.53 | 24,096 |
| Sep 06 2024 | 1.5616 | 0.00 | -0.22% | 1.67 | 1.67 | 1.55 | 26,537 |
| Sep 05 2024 | 1.5651 | -0.09 | -5.41% | 1.60 | 1.676 | 1.54 | 14,432 |
| Sep 04 2024 | 1.6546 | -0.03 | -1.51% | 1.59 | 1.71 | 1.49 | 69,039 |
| Sep 03 2024 | 1.68 | 0.27 | 19.15% | 1.49 | 1.77 | 1.44 | 192,380 |
| Aug 30 2024 | 1.41 | -0.14 | -9.03% | 1.54 | 1.60 | 1.41 | 16,975 |
| Aug 29 2024 | 1.55 | 0.02 | 1.31% | 1.51 | 1.63 | 1.51 | 11,178 |
| Aug 28 2024 | 1.53 | -0.08 | -4.97% | 1.61 | 1.65 | 1.525 | 22,260 |
| Aug 27 2024 | 1.61 | -0.04 | -2.42% | 1.70 | 1.70 | 1.61 | 3,836 |
| Aug 26 2024 | 1.65 | -0.04 | -2.37% | 1.64 | 1.70 | 1.64 | 6,848 |
| Aug 23 2024 | 1.69 | 0.07 | 4.19% | 1.65 | 1.70 | 1.635 | 9,131 |
| Aug 22 2024 | 1.622 | -0.07 | -4.02% | 1.68 | 1.69 | 1.622 | 11,110 |
| Aug 21 2024 | 1.69 | 0.02 | 1.20% | 1.64 | 1.6932 | 1.63 | 9,164 |
| Aug 20 2024 | 1.67 | 0.06 | 3.73% | 1.62 | 1.71 | 1.62 | 15,948 |
| Aug 19 2024 | 1.61 | -0.05 | -3.01% | 1.63 | 1.6899 | 1.60 | 19,626 |
| Aug 16 2024 | 1.66 | 0.06 | 3.75% | 1.66 | 1.66 | 1.60 | 5,005 |
| Aug 15 2024 | 1.60 | 0.00 | 0.00% | 1.62 | 1.66 | 1.60 | 7,561 |
| Aug 14 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.66 | 1.60 | 3,697 |
| Aug 13 2024 | 1.60 | -0.06 | -3.61% | 1.64 | 1.66 | 1.58 | 16,415 |
| Aug 12 2024 | 1.66 | 0.06 | 3.75% | 1.62 | 1.66 | 1.60 | 3,867 |
| Aug 09 2024 | 1.60 | 0.00 | 0.01% | 1.60 | 1.67 | 1.60 | 5,260 |
| Aug 08 2024 | 1.5999 | 0.00 | -0.01% | 1.61 | 1.67 | 1.5814 | 6,955 |
| Aug 07 2024 | 1.60 | 0.01 | 0.63% | 1.64 | 1.6637 | 1.55 | 11,084 |
| Aug 06 2024 | 1.59 | 0.00 | 0.00% | 1.58 | 1.65 | 1.55 | 22,404 |
| Aug 05 2024 | 1.59 | -0.04 | -2.45% | 1.62 | 1.62 | 1.53 | 27,101 |
| Aug 02 2024 | 1.63 | -0.03 | -1.81% | 1.61 | 1.68 | 1.61 | 10,981 |
| Aug 01 2024 | 1.66 | 0.06 | 3.75% | 1.61 | 1.9499 | 1.61 | 35,560 |
| Jul 31 2024 | 1.60 | -0.11 | -6.43% | 1.69 | 1.75 | 1.60 | 48,506 |
| Jul 30 2024 | 1.71 | -0.07 | -3.93% | 1.75 | 1.83 | 1.70 | 15,704 |
| Jul 29 2024 | 1.78 | 0.00 | 0.00% | 1.74 | 1.83 | 1.71 | 13,276 |
| Jul 26 2024 | 1.78 | 0.05 | 2.89% | 1.72 | 1.80 | 1.72 | 7,097 |
| Jul 25 2024 | 1.73 | 0.02 | 1.17% | 1.7227 | 1.75 | 1.70 | 16,772 |
| Jul 24 2024 | 1.71 | -0.03 | -1.72% | 1.74 | 1.82 | 1.71 | 8,508 |
| Jul 23 2024 | 1.74 | -0.08 | -4.40% | 1.80 | 1.82 | 1.73 | 10,030 |
| Jul 22 2024 | 1.82 | 0.08 | 4.60% | 1.72 | 1.8285 | 1.72 | 7,227 |
| Jul 19 2024 | 1.74 | -0.01 | -0.57% | 1.80 | 1.826 | 1.71 | 5,451 |
| Jul 18 2024 | 1.75 | -0.07 | -3.85% | 1.80 | 1.8712 | 1.75 | 14,425 |
| Jul 17 2024 | 1.82 | -0.02 | -1.09% | 1.85 | 1.89 | 1.75 | 33,111 |
| Jul 16 2024 | 1.84 | 0.04 | 2.22% | 1.86 | 1.90 | 1.80 | 24,782 |
| Jul 15 2024 | 1.80 | -0.05 | -2.70% | 1.83 | 1.96 | 1.80 | 17,078 |
| Jul 12 2024 | 1.85 | -0.04 | -2.12% | 1.91 | 1.96 | 1.815 | 33,004 |
| Jul 11 2024 | 1.89 | 0.05 | 2.72% | 1.68 | 1.96 | 1.68 | 88,996 |
| Jul 10 2024 | 1.84 | -0.01 | -0.54% | 1.78 | 1.863 | 1.725 | 37,963 |
| Jul 09 2024 | 1.85 | -0.01 | -0.54% | 1.83 | 1.92 | 1.75 | 39,611 |
| Jul 08 2024 | 1.86 | -0.10 | -4.86% | 1.95 | 1.99 | 1.54 | 377,470 |
| Jul 05 2024 | 1.955 | -0.14 | -6.46% | 2.22 | 2.22 | 1.90 | 27,821 |
| Jul 03 2024 | 2.09 | 0.06 | 2.96% | 2.05 | 2.1696 | 2.035 | 2,714 |
| Jul 02 2024 | 2.03 | -0.04 | -1.69% | 2.03 | 2.2491 | 2.03 | 8,018 |
| Jul 01 2024 | 2.065 | 0.00 | 0.24% | 2.03 | 2.23 | 2.03 | 13,291 |
| Jun 28 2024 | 2.06 | -0.02 | -0.96% | 2.03 | 2.093 | 2.03 | 3,697 |
