Uxin Ltd (UXIN) Historical Stock Data
5.11 ↑0.89 (21.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UXIN is up 0.29% a day on average. There have been 17 days where Uxin Ltd closed green and 13 days where UXIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.19 | 5.11 | ↑$0.92 (21.96%) | 4.17 | 5.31 | 524.71K |
| 2024-12-02 | 3.98 | 4.22 | ↑$0.24 (6.03%) | 3.98 | 4.26 | 172.04K |
| 2024-11-29 | 4.21 | 4.02 | ↓$0.19 (-4.51%) | 3.83 | 4.36 | 138.75K |
| 2024-11-27 | 4.34 | 4.27 | ↓$0.07 (-1.61%) | 4.10 | 4.64 | 209.75K |
| 2024-11-26 | 5.06 | 4.26 | ↓$0.80 (-15.81%) | 4.18 | 5.15 | 264.76K |
| 2024-11-25 | 7.35 | 5.08 | ↓$2.27 (-30.88%) | 5.03 | 7.48 | 626.31K |
| 2024-11-22 | 5.64 | 6.31 | ↑$0.67 (11.88%) | 5.51 | 6.38 | 283.95K |
| 2024-11-21 | 5.45 | 5.89 | ↑$0.44 (8.07%) | 5.38 | 6.08 | 199.44K |
| 2024-11-20 | 5.58 | 5.68 | ↑$0.10 (1.79%) | 5.02 | 5.68 | 222.27K |
| 2024-11-19 | 4.47 | 5.26 | ↑$0.79 (17.67%) | 4.38 | 5.80 | 295.73K |
| 2024-11-18 | 4.43 | 4.61 | ↑$0.18 (4.06%) | 4.21 | 4.78 | 104.17K |
| 2024-11-15 | 4.45 | 4.52 | ↑$0.07 (1.57%) | 4.27 | 4.84 | 69.32K |
| 2024-11-14 | 4.73 | 4.44 | ↓$0.29 (-6.13%) | 4.41 | 4.84 | 79.13K |
| 2024-11-13 | 4.44 | 4.81 | ↑$0.37 (8.33%) | 4.36 | 5.00 | 158.20K |
| 2024-11-12 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.18 | 4.74 | 217.91K |
| 2024-11-11 | 4.70 | 4.67 | ↓$0.03 (-0.64%) | 4.42 | 5.19 | 255.61K |
| 2024-11-08 | 4.12 | 4.71 | ↑$0.59 (14.32%) | 4.12 | 5.11 | 342.67K |
| 2024-11-07 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.05 | 4.35 | 242.22K |
| 2024-11-06 | 3.93 | 4.00 | ↑$0.07 (1.78%) | 3.80 | 4.20 | 143.28K |
| 2024-11-05 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 3.77 | 4.17 | 86.45K |
| 2024-11-04 | 3.96 | 3.93 | ↓$0.03 (-0.76%) | 3.91 | 4.94 | 590.49K |
| 2024-11-01 | 3.88 | 3.96 | ↑$0.08 (2.06%) | 3.71 | 4.15 | 124.89K |
| 2024-10-31 | 4.08 | 4.03 | ↓$0.05 (-1.23%) | 3.93 | 4.23 | 108.08K |
| 2024-10-30 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 3.94 | 4.38 | 119.92K |
| 2024-10-29 | 4.40 | 4.06 | ↓$0.34 (-7.73%) | 4.02 | 4.55 | 162.41K |
| 2024-10-28 | 4.27 | 4.45 | ↑$0.18 (4.22%) | 4.08 | 4.78 | 250.12K |
| 2024-10-25 | 4.42 | 4.18 | ↓$0.24 (-5.43%) | 4.15 | 4.74 | 149.11K |
| 2024-10-24 | 4.84 | 4.43 | ↓$0.41 (-8.47%) | 4.42 | 4.84 | 115.37K |
| 2024-10-23 | 5.50 | 4.72 | ↓$0.78 (-14.18%) | 4.38 | 5.64 | 319.05K |
| 2024-10-22 | 5.37 | 5.50 | ↑$0.13 (2.42%) | 5.34 | 5.70 | 124.01K |
Create an account or log in to view more rows.
$UXIN has just been halted from trading due to volatility.
$UXIN has just been halted from trading due to volatility.
$UXIN has just been halted from trading due to volatility.
$UXIN has just been halted from trading due to volatility.
$UXIN Keep up the pressure.
$UXIN we need to get moving
$UXIN we need those buyers and volume.
$UXIN nearing a decent swing entry point
$UXIN up we go
$UXIN we just getting started