Dark

UXIN
Uxin Limited ADS
stock NASDAQ ADR

At Close

Sep 16, 2025 3:59:55 PM EDT

3.26USD-2.102%(-0.07)122,712

3.26Bid 3.31Ask 0.05Spread

Pre-market

Sep 16, 2025 9:17:30 AM EDT

3.43USD+3.003%(+0.10)440

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	3.3400	3.340000	3.240000	3.260000	-2.102%	122,712	0.000%
2025-09-15	3.5400	3.540000	3.270000	3.330000	-4.857%	169,152	-2.102%
2025-09-12	3.6000	3.600000	3.380000	3.500000	-3.047%	115,949	-6.857%
2025-09-11	3.3300	3.640000	3.250000	3.610000	+9.394%	182,948	-9.695%
2025-09-10	3.4000	3.400000	3.210000	3.300000	-1.786%	121,426	-1.212%
2025-09-09	3.4300	3.444900	3.260000	3.360000	-1.754%	111,170	-2.976%
2025-09-08	3.5300	3.554400	3.371200	3.420000	-2.286%	137,252	-4.678%
2025-09-05	3.6000	3.600000	3.451500	3.500000	-1.130%	112,363	-6.857%
2025-09-04	3.6000	3.680000	3.350000	3.540000	-2.479%	178,391	-7.910%
2025-09-03	3.2100	3.740000	3.130000	3.630000	+13.084%	408,981	-10.193%
2025-09-02	3.5800	3.580000	3.140000	3.210000	-8.023%	310,910	+1.558%
2025-08-29	3.6100	3.730000	3.420000	3.490000	-4.905%	366,337	-6.590%
2025-08-28	3.7400	3.740000	3.550000	3.670000	-1.078%	366,831	-11.172%
2025-08-27	3.9100	3.940000	3.575000	3.710000	-5.115%	295,056	-12.129%
2025-08-26	4.0800	4.500000	3.840000	3.910000	-6.235%	293,496	-16.624%
2025-08-25	3.6900	4.400000	3.650000	4.170000	+13.008%	677,338	-21.823%
2025-08-22	3.6600	3.800000	3.640000	3.690000	-0.539%	131,091	-11.653%
2025-08-21	3.5100	3.750000	3.510000	3.710000	+2.770%	155,461	-12.129%
2025-08-20	3.7500	3.750000	3.530000	3.610000	-2.168%	191,900	-9.695%
2025-08-19	3.7600	3.760000	3.550000	3.690000	+1.653%	217,060	-11.653%
2025-08-18	3.7200	3.800000	3.510000	3.630000	+0.554%	159,171	-10.193%
2025-08-15	3.8100	3.872000	3.610000	3.610000	-4.875%	196,546	-9.695%
2025-08-14	4.0700	4.140000	3.700000	3.795000	-6.064%	223,699	-14.097%
2025-08-13	4.2200	4.350000	4.030000	4.040000	-2.651%	223,769	-19.307%
2025-08-12	3.7700	4.280000	3.770000	4.150000	+8.355%	212,122	-21.446%
2025-08-11	3.7500	3.963300	3.720600	3.830000	+0.262%	78,786	-14.883%
2025-08-08	3.7200	4.000000	3.720000	3.820000	+1.867%	183,685	-14.660%
2025-08-07	4.0000	4.050000	3.730000	3.750000	-2.089%	95,491	-13.067%
2025-08-06	3.7200	4.070000	3.650000	3.830000	+2.957%	202,838	-14.883%
2025-08-05	3.6600	4.130000	3.580000	3.720000	+1.918%	209,339	-12.366%
2025-08-04	3.6500	3.980000	3.507700	3.650000	-0.545%	128,367	-10.685%
2025-08-01	3.5400	3.800000	3.320600	3.670000	+5.460%	123,575	-11.172%
2025-07-31	3.6100	3.700000	3.450000	3.480000	-5.177%	155,007	-6.322%
2025-07-30	3.7800	3.895300	3.610000	3.670000	-4.922%	144,965	-11.172%
2025-07-29	3.9500	3.960000	3.750000	3.860000	-3.258%	50,808	-15.544%
2025-07-28	4.1600	4.170000	3.890000	3.990000	-5.896%	212,865	-18.296%
2025-07-25	4.4500	4.470000	4.160000	4.240000	-4.719%	95,156	-23.113%
2025-07-24	4.6200	4.620000	4.330000	4.450000	-2.838%	62,842	-26.742%
2025-07-23	4.7600	4.790000	4.400000	4.580000	-3.782%	70,681	-28.821%
2025-07-22	4.6700	4.795000	4.460100	4.760000	+0.211%	94,643	-31.513%
2025-07-21	4.6900	4.750000	4.570000	4.750000	+4.167%	119,456	-31.368%
2025-07-18	4.4300	4.579900	4.280000	4.560000	+3.636%	81,894	-28.509%
2025-07-17	4.7200	4.740000	4.380200	4.400000	-6.780%	95,434	-25.909%
2025-07-16	4.7500	5.060000	4.400000	4.720000	+1.724%	125,756	-30.932%
2025-07-15	4.9100	5.030000	4.610000	4.640000	-9.020%	121,897	-29.741%
2025-07-14	5.0000	5.180000	4.500000	5.100000	-0.778%	205,299	-36.078%
2025-07-11	3.7700	5.359900	3.740000	5.140000	+33.854%	609,318	-36.576%
2025-07-10	3.6900	3.910000	3.690000	3.840000	+4.348%	60,021	-15.104%
2025-07-09	3.6700	3.800000	3.660000	3.680000	+0.272%	18,088	-11.413%
2025-07-08	3.8800	3.950000	3.660000	3.670000	-2.133%	32,780	-11.172%
2025-07-07	3.9100	3.910000	3.630000	3.750000	-3.969%	22,287	-13.067%
2025-07-03	3.7100	3.905000	3.580000	3.905000	+6.114%	47,173	-16.517%
2025-07-02	3.5000	4.000000	3.495000	3.680000	+7.602%	113,975	-11.413%
2025-07-01	3.5600	3.650000	3.420000	3.420000	-3.390%	31,770	-4.678%
2025-06-30	3.7300	3.730000	3.510000	3.540000	-3.014%	35,229	-7.910%
2025-06-27	3.7600	3.780000	3.630000	3.650000	-4.199%	47,895	-10.685%
2025-06-26	3.8900	3.890000	3.770000	3.810000	+1.600%	32,600	-14.436%
2025-06-25	3.8600	3.965600	3.745000	3.750000	-2.089%	35,986	-13.067%
2025-06-24	3.8200	3.890000	3.780000	3.830000	+0.525%	10,848	-14.883%
2025-06-23	3.8900	3.979900	3.730000	3.810000	-2.806%	43,075	-14.436%
2025-06-20	3.8500	3.935000	3.730000	3.920000	+2.350%	36,443	-16.837%
2025-06-18	3.9900	4.105200	3.800000	3.830000	-2.296%	37,720	-14.883%
2025-06-17	4.0000	4.300000	3.900000	3.920000	-2.730%	56,310	-16.837%
2025-06-16	3.9600	4.200000	3.680000	4.030000	+8.625%	64,801	-19.107%
2025-06-13	4.0000	4.000000	3.639100	3.710000	-7.018%	56,341	-12.129%
2025-06-12	4.7300	4.730000	3.920000	3.990000	-8.486%	162,386	-18.296%
2025-06-11	4.2976	4.731600	3.930000	4.360000	+5.569%	209,680	-25.229%
2025-06-10	3.9900	4.160000	3.770000	4.130000	+7.552%	31,582	-21.065%
2025-06-09	3.7500	4.170000	3.750000	3.840000	+2.674%	21,285	-15.104%
2025-06-06	3.9000	3.901000	3.700000	3.740000	-1.579%	20,509	-12.834%
2025-06-05	4.0000	4.000000	3.750000	3.800000	-2.888%	23,702	-14.211%
2025-06-04	4.0700	4.200000	3.818200	3.913000	-1.012%	34,154	-16.688%
2025-06-03	4.1600	4.170000	3.930000	3.953000	+0.842%	34,441	-17.531%
2025-06-02	4.2500	4.253100	3.905000	3.920000	-4.390%	19,627	-16.837%
2025-05-30	4.3600	4.420900	4.093800	4.100000	-6.393%	25,925	-20.488%
2025-05-29	4.4100	4.460000	4.250100	4.380000	+0.459%	12,459	-25.571%
2025-05-28	4.4300	4.462600	4.340000	4.360000	-1.580%	5,012	-25.229%
2025-05-27	4.5400	4.540000	4.390000	4.430000	-2.208%	6,353	-26.411%
2025-05-23	4.3800	4.560000	4.370100	4.530000	+2.257%	2,589	-28.035%
2025-05-22	4.4200	4.599900	4.280100	4.430000	-2.423%	9,209	-26.411%
2025-05-21	4.6400	4.640000	4.370000	4.540000	0.000%	10,309	-28.194%
2025-05-20	4.2800	4.540000	4.280000	4.540000	+3.182%	19,112	-28.194%
2025-05-19	4.3000	4.499900	4.100500	4.400000	+0.457%	12,722	-25.909%
2025-05-16	4.2140	4.540000	4.214000	4.380000	-3.736%	3,842	-25.571%
2025-05-15	4.5900	4.770000	4.031500	4.550000	-0.871%	54,179	-28.352%
2025-05-14	4.9400	4.940000	4.570000	4.590000	-0.217%	29,684	-28.976%
2025-05-13	4.6600	4.970000	4.582200	4.600000	-4.988%	33,859	-29.130%
2025-05-12	4.9000	4.980000	4.630000	4.841500	+6.173%	42,024	-32.665%
2025-05-09	4.6600	4.846700	4.520000	4.560000	-4.603%	18,736	-28.509%
2025-05-08	4.7100	4.783800	3.870000	4.780000	+6.935%	45,243	-31.799%
2025-05-07	4.8499	4.849900	4.270000	4.470000	-1.974%	15,725	-27.069%
2025-05-06	4.9100	4.955000	4.540100	4.560000	-12.139%	22,533	-28.509%
2025-05-05	5.0100	5.280000	4.910000	5.190000	+2.367%	36,831	-37.187%
2025-05-02	5.3800	5.410000	4.860000	5.070000	-2.124%	39,144	-35.700%
2025-05-01	4.7000	5.278600	4.700000	5.180000	+10.448%	56,388	-37.066%
2025-04-30	4.6000	5.000000	4.330000	4.690000	+9.070%	61,279	-30.490%
2025-04-29	4.4600	4.800000	4.210000	4.300000	-6.318%	66,709	-24.186%
2025-04-28	4.6100	4.750000	4.460000	4.590000	-2.340%	9,929	-28.976%
2025-04-25	4.7000	4.840000	4.610000	4.700000	-4.598%	3,188	-30.638%
2025-04-24	4.5000	5.200000	4.464500	4.926500	+9.722%	32,850	-33.827%
2025-04-23	4.6800	4.680000	4.352379	4.490000	-1.319%	11,088	-27.394%
2025-04-22	4.4300	4.670000	4.280000	4.550000	+4.119%	23,239	-28.352%
2025-04-21	4.3000	4.470000	4.198400	4.370000	+1.157%	20,102	-25.400%
2025-04-17	3.9500	4.410000	3.950000	4.320000	+5.882%	25,893	-24.537%
2025-04-16	3.9200	4.120000	3.920000	4.080000	-0.730%	6,064	-20.098%
2025-04-15	3.9700	4.172300	3.910200	4.110000	+0.489%	19,668	-20.681%
2025-04-14	3.5100	4.090000	3.510000	4.090000	+13.928%	35,347	-20.293%
2025-04-11	3.4000	3.630000	3.400000	3.590000	+2.279%	15,098	-9.192%
2025-04-10	3.3800	3.694100	3.380000	3.510000	+3.540%	14,230	-7.123%
2025-04-09	3.3100	3.620000	3.310000	3.390000	-0.029%	23,915	-3.835%
2025-04-08	3.4800	3.909900	3.320100	3.391000	-0.493%	21,043	-3.863%
2025-04-07	3.6200	3.920000	3.360000	3.407800	-13.066%	57,538	-4.337%
2025-04-04	3.7300	4.021647	3.300100	3.920000	-2.970%	41,108	-16.837%
2025-04-03	4.0600	4.270000	3.960000	4.040000	-6.047%	12,278	-19.307%
2025-04-02	4.1800	4.480000	4.100000	4.300000	-0.463%	28,836	-24.186%
2025-04-01	3.8700	4.320000	3.861900	4.320000	+9.645%	31,646	-24.537%
2025-03-31	4.1000	4.105000	3.800100	3.940000	-1.500%	17,480	-17.259%
2025-03-28	4.1700	4.360000	4.000000	4.000000	-5.022%	15,097	-18.500%
2025-03-27	4.0100	4.370000	4.010000	4.211500	+2.971%	18,597	-22.593%
2025-03-26	4.0000	4.200000	3.949100	4.090000	0.000%	28,301	-20.293%
2025-03-25	4.1100	4.130000	3.790000	4.090000	-0.244%	47,197	-20.293%
2025-03-24	4.0100	4.184960	4.010000	4.100000	+1.737%	12,225	-20.488%
2025-03-21	4.0000	4.125000	3.970000	4.030000	-1.946%	11,641	-19.107%
2025-03-20	4.0900	4.150000	4.000000	4.110000	-2.607%	22,998	-20.681%
2025-03-19	4.1100	4.220000	4.050000	4.220000	+5.500%	9,999	-22.749%
2025-03-18	4.3400	4.354200	4.000000	4.000000	-7.834%	27,173	-18.500%
2025-03-17	4.2800	4.340000	4.140000	4.340000	+3.580%	48,832	-24.885%
2025-03-14	4.3200	4.460000	4.180000	4.190000	+0.480%	27,007	-22.196%
2025-03-13	4.1400	4.299900	4.010200	4.170000	+2.709%	32,433	-21.823%
2025-03-12	4.1200	4.280000	3.980100	4.060000	-3.563%	19,114	-19.704%
2025-03-11	3.9100	4.250000	3.910000	4.210000	+7.673%	30,489	-22.565%
2025-03-10	4.1400	4.140000	3.845000	3.910000	-7.126%	24,343	-16.624%
2025-03-07	4.2300	4.230000	4.013900	4.210000	+4.208%	10,465	-22.565%
2025-03-06	4.2900	4.290000	4.030000	4.040000	-5.164%	11,156	-19.307%
2025-03-05	4.2700	4.299900	4.030000	4.260000	+3.148%	29,398	-23.474%
2025-03-04	3.9400	4.140000	3.731300	4.130000	+6.443%	46,186	-21.065%
2025-03-03	4.4500	4.583300	3.680000	3.880000	-12.415%	113,954	-15.979%
2025-02-28	4.5200	4.620000	4.305000	4.430000	-3.063%	12,767	-26.411%
2025-02-27	4.3900	4.617800	4.390000	4.570000	+4.100%	18,264	-28.665%
2025-02-26	4.2000	4.587100	4.200000	4.390000	+2.331%	36,760	-25.740%
2025-02-25	4.5700	4.763700	4.110800	4.290000	-5.088%	39,670	-24.009%
2025-02-24	4.7000	4.799900	4.500000	4.520000	-4.842%	45,466	-27.876%
2025-02-21	4.6800	4.950000	4.480000	4.750000	+1.279%	115,865	-31.368%
2025-02-20	4.5000	4.725000	4.330100	4.690000	+2.402%	75,176	-30.490%
2025-02-19	4.8300	4.881300	4.402000	4.580000	-5.274%	148,528	-28.821%
2025-02-18	4.9000	4.900000	4.602100	4.835000	+0.729%	90,045	-32.575%
2025-02-14	4.7908	5.330000	4.740000	4.800000	+1.911%	158,565	-32.083%
2025-02-13	4.8000	4.800000	4.500000	4.710000	-2.079%	63,170	-30.786%
2025-02-12	4.4940	4.880000	4.480000	4.810000	+2.340%	110,134	-32.225%
2025-02-11	4.8300	4.843700	4.340000	4.700000	-3.491%	69,345	-30.638%
2025-02-10	4.6100	4.880000	4.610000	4.870000	+3.838%	97,661	-33.060%
2025-02-07	4.2400	4.825000	4.240000	4.690000	+8.065%	146,710	-30.490%
2025-02-06	4.3300	4.340000	4.120000	4.340000	+2.844%	92,544	-24.885%
2025-02-05	4.1200	4.290000	4.111800	4.220000	+0.957%	21,589	-22.749%
2025-02-04	4.4800	4.480000	3.810000	4.180000	+0.481%	94,328	-22.010%
2025-02-03	4.3100	4.470000	4.107300	4.160000	-3.704%	48,214	-21.635%
2025-01-31	4.6500	4.650000	4.190000	4.320000	-8.085%	73,840	-24.537%
2025-01-30	4.3000	4.700000	4.070000	4.700000	+10.070%	64,254	-30.638%
2025-01-29	4.3800	4.380000	4.090000	4.270000	-2.511%	40,452	-23.653%
2025-01-28	4.2500	4.380000	4.000000	4.380000	+4.535%	32,419	-25.571%
2025-01-27	4.3500	4.390000	4.070000	4.190000	-1.643%	52,336	-22.196%
2025-01-24	4.3000	4.390000	4.160000	4.260000	-0.234%	57,715	-23.474%
2025-01-23	4.3400	4.430000	4.190000	4.270000	-3.394%	37,825	-23.653%
2025-01-22	4.4363	4.579900	4.250000	4.420000	-1.996%	49,354	-26.244%
2025-01-21	4.5100	4.690000	4.271600	4.510000	-0.442%	28,573	-27.716%
2025-01-17	4.7200	4.849900	4.530000	4.530000	-3.412%	54,512	-28.035%
2025-01-16	4.5100	4.730000	4.510000	4.690000	+3.991%	31,742	-30.490%
2025-01-15	4.4000	4.700000	4.400000	4.510000	+3.678%	33,983	-27.716%
2025-01-14	4.2900	4.455000	4.290000	4.350000	+1.636%	26,388	-25.057%
2025-01-13	4.3300	4.380000	4.256900	4.280000	-1.382%	52,266	-23.832%
2025-01-10	4.3700	4.400000	4.214400	4.340000	-3.125%	44,983	-24.885%
2025-01-08	4.6800	4.790000	4.275500	4.480000	-5.684%	73,943	-27.232%
2025-01-07	4.6700	4.860000	4.480000	4.750000	+3.037%	47,244	-31.368%
2025-01-06	4.5000	4.750000	4.410000	4.610000	-7.243%	284,495	-29.284%
2025-01-03	4.6500	4.980000	4.640700	4.970000	+5.970%	73,544	-34.406%
2025-01-02	4.5300	4.800000	4.450000	4.690000	+1.296%	58,561	-30.490%
2024-12-31	4.8400	4.899900	4.480000	4.630000	-2.114%	71,914	-29.590%
2024-12-30	4.6000	4.930000	4.260000	4.730000	+1.068%	151,269	-31.078%
2024-12-27	4.3800	4.710000	4.130500	4.680000	+4.933%	68,243	-30.342%
2024-12-26	4.2400	4.550000	4.110100	4.460000	+5.189%	63,922	-26.906%
2024-12-24	4.1000	4.350000	4.100000	4.240000	+3.415%	56,205	-23.113%
2024-12-23	4.0200	4.190000	3.887100	4.100000	+1.737%	87,312	-20.488%
2024-12-20	3.7800	4.250000	3.740000	4.030000	+6.614%	72,234	-19.107%
2024-12-19	3.7100	4.030000	3.610000	3.780000	-2.073%	133,297	-13.757%
2024-12-18	4.0800	4.200000	3.710000	3.860000	-9.813%	75,090	-15.544%
2024-12-17	4.1300	4.290000	4.000000	4.280000	+3.883%	50,185	-23.832%
2024-12-16	4.1500	4.490000	3.910000	4.120000	-1.905%	88,280	-20.874%
2024-12-13	4.4000	4.400000	4.160000	4.200000	-5.618%	52,711	-22.381%
2024-12-12	4.4500	4.569000	4.120000	4.450000	-0.224%	91,862	-26.742%
2024-12-11	4.4100	4.640000	4.361600	4.460000	-0.446%	41,130	-26.906%
2024-12-10	4.5100	4.675000	4.420000	4.480000	-4.478%	72,297	-27.232%
2024-12-09	4.8700	4.870000	4.500100	4.690000	+9.324%	159,573	-30.490%
2024-12-06	4.3500	4.618400	4.210000	4.290000	-0.464%	80,972	-24.009%
2024-12-05	4.4400	4.650000	4.230000	4.310000	-4.435%	143,806	-24.362%
2024-12-04	5.3100	5.840000	4.411600	4.510000	-11.742%	375,839	-27.716%
2024-12-03	4.1900	5.310000	4.170000	5.110000	+21.090%	524,725	-36.204%
2024-12-02	3.9800	4.260000	3.980000	4.220000	+4.975%	172,044	-22.749%
2024-11-29	4.2100	4.360000	3.827200	4.020000	-5.855%	138,747	-18.905%
2024-11-27	4.3400	4.640000	4.100000	4.270000	+0.235%	209,609	-23.653%
2024-11-26	5.0600	5.148200	4.180000	4.260000	-16.142%	264,908	-23.474%
2024-11-25	7.3500	7.480000	5.030000	5.080000	-19.493%	626,308	-35.827%
2024-11-22	5.6400	6.380000	5.510000	6.310000	+7.131%	284,546	-48.336%
2024-11-21	5.4500	6.080000	5.380000	5.890000	+3.697%	199,443	-44.652%
2024-11-20	5.5800	5.680000	5.021800	5.680000	+7.985%	222,268	-42.606%
2024-11-19	4.4700	5.797900	4.381200	5.260000	+14.100%	295,726	-38.023%
2024-11-18	4.4300	4.780000	4.210000	4.610000	+1.991%	105,268	-29.284%
2024-11-15	4.4500	4.840000	4.270000	4.520000	+1.802%	69,369	-27.876%
2024-11-14	4.7300	4.840000	4.410000	4.440000	-7.692%	79,129	-26.577%
2024-11-13	4.4400	5.000000	4.361600	4.810000	+6.416%	158,201	-32.225%
2024-11-12	4.5100	4.740000	4.180000	4.520000	-3.212%	217,934	-27.876%
2024-11-11	4.7000	5.190000	4.420000	4.670000	-0.849%	255,613	-30.193%
2024-11-08	4.1200	5.108200	4.120000	4.710000	+13.768%	342,750	-30.786%
2024-11-07	4.1800	4.350000	4.050000	4.140000	+3.500%	242,717	-21.256%
2024-11-06	3.9300	4.200000	3.800000	4.000000	-2.439%	143,280	-18.500%
2024-11-05	4.1000	4.170000	3.770000	4.100000	+4.326%	86,488	-20.488%
2024-11-04	3.9600	4.940000	3.910000	3.930000	-0.758%	590,971	-17.048%
2024-11-01	3.8800	4.150000	3.710000	3.960000	-1.737%	124,936	-17.677%
2024-10-31	4.0800	4.230000	3.930000	4.030000	-4.728%	108,078	-19.107%
2024-10-30	4.2000	4.382600	3.940000	4.230000	+4.187%	119,923	-22.931%
2024-10-29	4.4000	4.550000	4.020000	4.060000	-8.764%	162,420	-19.704%
2024-10-28	4.2700	4.780300	4.080000	4.450000	+6.459%	250,118	-26.742%
2024-10-25	4.4200	4.739900	4.150000	4.180000	-5.643%	149,213	-22.010%
2024-10-24	4.8400	4.840000	4.420000	4.430000	-6.144%	115,479	-26.411%
2024-10-23	5.5000	5.639900	4.380000	4.720000	-14.182%	320,114	-30.932%
2024-10-22	5.3700	5.700000	5.340000	5.500000	+0.733%	121,908	-40.727%
2024-10-21	5.6400	5.749900	5.310000	5.460000	-8.235%	231,453	-40.293%
2024-10-18	6.1000	6.880000	5.750000	5.950000	+4.021%	777,910	-45.210%
2024-10-17	5.7300	6.170000	5.560000	5.720000	-3.704%	260,185	-43.007%
2024-10-16	5.3000	5.950000	5.220000	5.940000	+15.116%	497,526	-45.118%
2024-10-15	5.5000	5.749900	5.080000	5.160000	-8.673%	301,602	-36.822%
2024-10-14	5.6400	5.790000	5.400000	5.650000	+2.170%	198,032	-42.301%
2024-10-11	5.5700	5.850000	5.260000	5.530000	-1.950%	311,260	-41.049%
2024-10-10	5.9000	6.180000	5.500000	5.640000	-5.686%	372,058	-42.199%
2024-10-09	5.5800	6.529800	5.550000	5.980000	+0.504%	506,976	-45.485%
2024-10-08	5.6600	6.220000	5.450000	5.950000	-4.494%	572,903	-45.210%
2024-10-07	7.3400	7.390000	5.820000	6.230000	-15.238%	2,110,308	-47.673%
2024-10-04	5.5900	7.350000	5.310000	7.350000	+33.880%	7,377,999	-55.646%
2024-10-03	5.4000	5.740000	5.010000	5.490000	-1.081%	1,059,841	-40.619%
2024-10-02	6.4400	6.580000	5.010000	5.550000	-7.807%	1,993,046	-41.261%
2024-10-01	6.1500	6.370000	4.800000	6.020000	-10.283%	5,677,191	-45.847%
2024-09-30	5.7500	7.839900	5.660000	6.710000	+29.038%	24,916,744	-51.416%
2024-09-27	2.9600	5.970000	2.920000	5.200000	+83.746%	46,682,608	-37.308%
2024-09-26	2.4600	3.080000	2.350000	2.830000	+20.426%	2,378,153	+15.194%
2024-09-25	2.4100	2.490000	2.250000	2.350000	-6.375%	526,268	+38.723%
2024-09-24	2.3500	2.530000	2.160000	2.510000	+1.210%	1,462,666	+29.880%
2024-09-23	1.6100	2.640000	1.570100	2.480000	+56.467%	18,242,375	+31.452%
2024-09-20	1.4900	1.660000	1.490000	1.585000	+7.095%	118,097	+105.678%
2024-09-19	1.5300	1.570000	1.460000	1.480000	-2.632%	32,017	+120.270%
2024-09-18	1.5200	1.570000	1.505000	1.520000	0.000%	27,416	+114.474%
2024-09-17	1.5100	1.550000	1.500000	1.520000	+0.662%	15,114	+114.474%
2024-09-16	1.5700	1.613200	1.490000	1.510000	-1.307%	10,763	+115.894%
2024-09-13	1.5300	1.585000	1.500000	1.530000	+0.658%	85,344	+113.072%
2024-09-12	1.5500	1.607500	1.520000	1.520000	-5.000%	11,364	+114.474%
2024-09-11	1.6200	1.620000	1.520000	1.600000	+3.535%	21,762	+103.750%
2024-09-10	1.6000	1.665000	1.530000	1.545375	-4.601%	16,250	+110.952%
2024-09-09	1.5800	1.660000	1.530000	1.619900	+3.733%	24,096	+101.247%
2024-09-06	1.6200	1.670000	1.550000	1.561600	-0.224%	28,242	+108.760%
2024-09-05	1.6000	1.676000	1.540000	1.565100	-5.409%	14,598	+108.293%
2024-09-04	1.5900	1.710000	1.490000	1.654600	-1.512%	69,039	+97.026%
2024-09-03	1.4900	1.770000	1.430000	1.680000	+19.149%	196,018	+94.048%
2024-08-30	1.5400	1.600000	1.410000	1.410000	-9.032%	16,999	+131.206%
2024-08-29	1.5100	1.630000	1.510000	1.550000	+1.307%	11,192	+110.323%
2024-08-28	1.6500	1.650000	1.525000	1.530000	-4.969%	22,260	+113.072%
2024-08-27	1.7000	1.700000	1.610000	1.610000	-2.424%	3,836	+102.484%
2024-08-26	1.6400	1.700000	1.640000	1.650000	-2.367%	6,853	+97.576%
2024-08-23	1.6500	1.699900	1.635000	1.690000	+4.192%	9,142	+92.899%
2024-08-22	1.6420	1.690000	1.622000	1.622000	-4.024%	11,110	+100.986%
2024-08-21	1.6400	1.693200	1.630000	1.690000	+1.198%	9,189	+92.899%
2024-08-20	1.6200	1.710000	1.620000	1.670000	+3.727%	15,948	+95.210%
2024-08-19	1.6300	1.689900	1.600000	1.610000	-3.012%	19,626	+102.484%
2024-08-16	1.6400	1.660000	1.600000	1.660000	+3.750%	5,377	+96.386%
2024-08-15	1.6200	1.660000	1.600000	1.600000	0.000%	7,561	+103.750%
2024-08-14	1.6100	1.660000	1.600000	1.600000	0.000%	3,769	+103.750%
2024-08-13	1.6200	1.660000	1.580000	1.600000	-3.614%	17,083	+103.750%
2024-08-12	1.6200	1.660000	1.600000	1.660000	+3.750%	3,867	+96.386%
2024-08-09	1.6700	1.670000	1.600000	1.600000	+0.006%	5,260	+103.750%
2024-08-08	1.6100	1.670000	1.581400	1.599900	-0.006%	6,955	+103.763%
2024-08-07	1.6400	1.663700	1.550000	1.600000	+0.629%	11,204	+103.750%
2024-08-06	1.5800	1.650000	1.550000	1.590000	0.000%	22,404	+105.031%
2024-08-05	1.6100	1.620000	1.530000	1.590000	-2.454%	41,633	+105.031%
2024-08-02	1.6500	1.680000	1.610000	1.630000	-1.807%	11,382	+100.000%
2024-08-01	1.6100	1.949900	1.610000	1.660000	+3.750%	35,566	+96.386%
2024-07-31	1.6900	1.749900	1.600000	1.600000	-6.433%	48,531	+103.750%
2024-07-30	1.7500	1.830000	1.700000	1.710000	-3.933%	15,704	+90.643%
2024-07-29	1.7400	1.830000	1.710000	1.780000	0.000%	13,276	+83.146%
2024-07-26	1.7200	1.800000	1.720000	1.780000	+2.890%	7,097	+83.146%
2024-07-25	1.7200	1.750000	1.700000	1.730000	+1.170%	17,550	+88.439%
2024-07-24	1.7400	1.820000	1.710000	1.710000	-1.724%	8,770	+90.643%
2024-07-23	1.8000	1.820000	1.730000	1.740000	-4.396%	10,030	+87.356%
2024-07-22	1.7200	1.828500	1.720000	1.820000	+4.598%	7,845	+79.121%
2024-07-19	1.7500	1.826000	1.710000	1.740000	-0.571%	5,606	+87.356%
2024-07-18	1.8000	1.871200	1.750000	1.750000	-3.846%	14,430	+86.286%
2024-07-17	1.8500	1.890000	1.750000	1.820000	-1.087%	33,871	+79.121%
2024-07-16	1.8600	1.900000	1.800000	1.840000	+2.222%	24,787	+77.174%
2024-07-15	1.8300	1.960000	1.800000	1.800000	-2.703%	17,080	+81.111%
2024-07-12	1.9100	1.960000	1.815000	1.850000	-2.116%	33,004	+76.216%
2024-07-11	1.6800	1.960000	1.680000	1.890000	+2.717%	90,999	+72.487%
2024-07-10	1.7800	1.863000	1.725000	1.840000	-0.541%	37,986	+77.174%
2024-07-09	1.8300	1.920000	1.750000	1.850000	-0.538%	39,611	+76.216%
2024-07-08	1.9500	1.990000	1.540000	1.860000	-4.859%	377,470	+75.269%
2024-07-05	2.2200	2.220000	1.900000	1.955000	-6.905%	27,872	+66.752%
2024-07-03	2.0524	2.169600	2.035000	2.100000	+3.448%	2,714	+55.238%
2024-07-02	2.0300	2.249100	2.030000	2.030000	-1.695%	8,019	+60.591%
2024-07-01	2.0300	2.230000	2.030000	2.065000	+0.243%	13,291	+57.869%
2024-06-28	2.0300	2.093000	2.030000	2.060000	-0.957%	3,697	+58.252%
2024-06-27	2.0200	2.100000	2.020000	2.079900	+0.478%	9,605	+56.738%
2024-06-26	2.0600	2.099900	2.020000	2.070000	0.000%	12,790	+57.488%
2024-06-25	2.0900	2.107200	2.070000	2.070000	0.000%	4,616	+57.488%
2024-06-24	2.0400	2.095700	2.020000	2.070000	+2.475%	3,849	+57.488%
2024-06-21	2.0800	2.100000	2.020000	2.020000	-3.810%	7,037	+61.386%
2024-06-20	2.0800	2.180000	2.080000	2.100000	0.000%	4,816	+55.238%
2024-06-18	2.1100	2.340000	2.100000	2.100000	-1.408%	6,781	+55.238%
2024-06-17	2.1800	2.180000	2.067700	2.130000	-0.930%	13,361	+53.052%
2024-06-14	2.2500	2.250000	2.100000	2.150000	-4.867%	12,922	+51.628%
2024-06-13	2.2500	2.368900	2.210000	2.260000	+1.802%	15,341	+44.248%
2024-06-12	2.2500	2.280000	2.162000	2.220000	+1.370%	26,626	+46.847%
2024-06-11	2.2250	2.260000	2.160700	2.190000	-3.947%	9,493	+48.858%
2024-06-10	2.0500	2.400000	2.040000	2.280000	+8.057%	32,686	+42.982%
2024-06-07	2.2600	2.449900	2.110000	2.110000	-8.261%	49,264	+54.502%
2024-06-06	2.2600	2.350000	2.150000	2.300000	+4.072%	19,257	+41.739%
2024-06-05	2.2500	2.490000	2.210000	2.210000	0.000%	89,860	+47.511%
2024-06-04	2.3000	2.390000	2.210000	2.210000	-3.070%	22,578	+47.511%
2024-06-03	2.3800	2.540900	2.260000	2.280000	-6.935%	75,305	+42.982%
2024-05-31	2.5800	2.580000	2.330000	2.449900	-5.409%	20,704	+33.067%
2024-05-30	2.4300	2.649900	2.342000	2.590000	+8.824%	47,213	+25.869%
2024-05-29	2.3000	2.450000	2.260000	2.380000	+3.478%	23,329	+36.975%
2024-05-28	2.4600	2.701200	2.280100	2.300000	-6.504%	29,474	+41.739%
2024-05-24	2.5000	2.663000	2.451000	2.460000	-3.529%	43,361	+32.520%
2024-05-23	2.7500	2.870000	2.540000	2.550000	-8.602%	91,761	+27.843%
2024-05-22	2.8800	3.000000	2.750000	2.790000	-9.121%	113,013	+16.846%
2024-05-21	3.0400	3.200000	3.000000	3.070000	0.000%	103,345	+6.189%
2024-05-20	3.1400	3.250000	2.900000	3.070000	-3.762%	104,955	+6.189%
2024-05-17	3.6300	3.650000	2.880000	3.190000	-9.375%	198,377	+2.194%
2024-05-16	3.5600	3.880000	3.400100	3.520000	-0.565%	186,388	-7.386%
2024-05-15	3.3700	3.590000	3.330000	3.540000	+5.357%	145,099	-7.910%
2024-05-14	3.1400	4.000000	3.070000	3.360000	+3.704%	417,489	-2.976%
2024-05-13	2.5500	3.500000	2.540000	3.240000	+27.559%	556,595	+0.617%
2024-05-10	2.4200	2.720000	2.210000	2.540000	+12.889%	394,624	+28.346%
2024-05-09	2.3000	2.489900	2.150000	2.250000	-3.846%	152,137	+44.889%
2024-05-08	2.2500	2.500000	2.107700	2.340000	+5.882%	169,885	+39.316%
2024-05-07	2.0300	2.700000	2.030000	2.210000	+9.406%	516,020	+47.511%
2024-05-06	2.0000	2.085000	2.000000	2.020000	0.000%	37,359	+61.386%
2024-05-03	1.9800	2.180000	1.960800	2.020000	+4.124%	91,082	+61.386%
2024-05-02	1.9300	2.099900	1.930000	1.940000	-0.513%	101,522	+68.041%
2024-05-01	1.8700	2.100000	1.860000	1.950000	+5.405%	132,264	+67.179%
2024-04-30	1.8800	2.019900	1.830000	1.850000	+0.543%	85,506	+76.216%
2024-04-29	1.8200	2.000000	1.800000	1.840000	+1.099%	66,635	+77.174%
2024-04-26	1.8600	1.960000	1.810000	1.820000	-6.667%	83,872	+79.121%
2024-04-25	2.0000	2.040000	1.800000	1.950000	+1.036%	171,281	+67.179%
2024-04-24	1.7200	2.090000	1.680000	1.930000	+16.265%	261,210	+68.912%
2024-04-23	1.6100	1.699900	1.530000	1.660000	+9.211%	35,122	+96.386%
2024-04-22	1.7000	1.700000	1.500000	1.520000	-8.434%	59,251	+114.474%
2024-04-19	1.6300	1.700000	1.621100	1.660000	0.000%	9,187	+96.386%
2024-04-18	1.6400	1.781700	1.620000	1.660000	+1.220%	12,000	+96.386%
2024-04-17	1.6300	1.690000	1.600000	1.640000	+3.145%	13,107	+98.780%
2024-04-16	1.7400	1.826300	1.590000	1.590000	-7.558%	52,657	+105.031%
2024-04-15	1.8700	1.870000	1.630000	1.720000	-8.021%	32,195	+89.535%
2024-04-12	1.9800	1.980000	1.830000	1.870000	+0.538%	27,039	+74.332%
2024-04-11	1.8700	1.925000	1.820000	1.860000	-0.535%	19,733	+75.269%
2024-04-10	1.8700	2.030000	1.810000	1.870000	+1.081%	57,101	+74.332%
2024-04-09	1.8900	1.917400	1.820000	1.850000	-1.070%	20,523	+76.216%
2024-04-08	1.9400	1.940000	1.845000	1.870000	+0.538%	16,726	+74.332%
2024-04-05	1.9600	2.060000	1.840000	1.860000	-7.692%	59,665	+75.269%
2024-04-04	1.9100	2.200000	1.880000	2.015000	+7.181%	124,907	+61.787%
2024-04-03	2.0200	2.045000	1.760000	1.880000	-5.528%	116,338	+73.404%
2024-04-02	2.0300	2.090000	1.990000	1.990000	-4.785%	26,656	+63.819%
2024-04-01	2.1200	2.200000	1.961000	2.090000	-1.415%	71,521	+55.981%
2024-03-28	2.2000	2.280000	2.100000	2.120000	-4.933%	91,337	+53.774%
2024-03-27	2.3700	2.372800	2.121100	2.230000	-3.043%	62,505	+46.188%
2024-03-26	2.5500	2.590000	2.280000	2.300000	-9.804%	88,350	+41.739%

.dark-mode .QCBjkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCBjkm{ color: #333333; background-color: white; border: 2px solid #333333; }UXINUxin Limited ADSstock NASDAQ ADR

UXIN
Uxin Limited ADS
stock NASDAQ ADR