UXIN(UXIN)
UXIN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.32 | $2.39 | $2.15 | $2.19 | 166,933 |
| 5/20/2026 | $2.33 | $2.40 | $2.30 | $2.38 | 58,500 |
| 5/19/2026 | $2.40 | $2.46 | $2.27 | $2.34 | 157,748 |
| 5/18/2026 | $2.54 | $2.58 | $2.42 | $2.42 | 62,940 |
| 5/15/2026 | $2.59 | $2.64 | $2.53 | $2.54 | 78,000 |
| 5/14/2026 | $2.58 | $2.69 | $2.51 | $2.64 | 81,034 |
| 5/13/2026 | $2.64 | $2.64 | $2.56 | $2.57 | 95,731 |
| 5/12/2026 | $2.59 | $2.64 | $2.55 | $2.63 | 82,538 |
| 5/11/2026 | $2.72 | $2.72 | $2.54 | $2.58 | 166,827 |
| 5/8/2026 | $2.84 | $2.88 | $2.63 | $2.74 | 156,500 |
| 5/7/2026 | $2.89 | $2.92 | $2.81 | $2.84 | 89,635 |
| 5/6/2026 | $2.86 | $2.98 | $2.81 | $2.89 | 145,368 |
| 5/5/2026 | $3.14 | $3.14 | $2.86 | $2.87 | 97,165 |
| 5/4/2026 | $2.87 | $3.19 | $2.87 | $3.14 | 179,745 |
| 5/1/2026 | $2.98 | $3.01 | $2.87 | $2.89 | 78,500 |
| 4/30/2026 | $2.93 | $3.03 | $2.92 | $2.96 | 91,300 |
| 4/29/2026 | $2.97 | $3.09 | $2.89 | $2.91 | 105,755 |
| 4/28/2026 | $2.93 | $2.98 | $2.91 | $2.96 | 83,500 |
| 4/27/2026 | $2.91 | $2.99 | $2.88 | $2.98 | 121,440 |
| 4/24/2026 | $2.82 | $2.95 | $2.77 | $2.91 | 186,748 |
| 4/23/2026 | $2.89 | $2.89 | $2.75 | $2.82 | 152,600 |
| 4/22/2026 | $2.93 | $2.95 | $2.88 | $2.88 | 110,200 |
| 4/21/2026 | $2.91 | $2.97 | $2.90 | $2.92 | 135,125 |
| 4/20/2026 | $2.96 | $2.96 | $2.87 | $2.93 | 203,245 |
| 4/17/2026 | $3.05 | $3.10 | $2.92 | $2.96 | 240,398 |
| 4/16/2026 | $2.97 | $3.06 | $2.95 | $3.02 | 197,482 |
| 4/15/2026 | $3.00 | $3.02 | $2.95 | $2.97 | 131,100 |
| 4/14/2026 | $3.09 | $3.17 | $2.98 | $3.00 | 117,933 |
| 4/13/2026 | $2.92 | $3.14 | $2.83 | $3.06 | 393,600 |
| 4/10/2026 | $3.06 | $3.10 | $2.81 | $2.97 | 323,828 |
| 4/9/2026 | $3.04 | $3.07 | $2.89 | $3.01 | 262,200 |
| 4/8/2026 | $3.22 | $3.27 | $2.90 | $2.97 | 338,049 |
| 4/7/2026 | $3.03 | $3.15 | $2.95 | $2.99 | 269,900 |
| 4/6/2026 | $3.03 | $3.10 | $3.00 | $3.03 | 77,310 |
| 4/2/2026 | $2.92 | $3.05 | $2.90 | $2.99 | 148,649 |
| 4/1/2026 | $3.10 | $3.15 | $2.99 | $3.00 | 152,931 |
| 3/31/2026 | $3.00 | $3.10 | $2.87 | $3.07 | 271,935 |
| 3/30/2026 | $3.20 | $3.20 | $2.87 | $3.00 | 268,500 |
| 3/27/2026 | $3.30 | $3.39 | $3.12 | $3.15 | 220,700 |
| 3/26/2026 | $3.39 | $3.48 | $3.31 | $3.37 | 92,727 |
| 3/25/2026 | $3.45 | $3.50 | $3.36 | $3.43 | 103,800 |
| 3/24/2026 | $3.50 | $3.56 | $3.34 | $3.41 | 201,000 |
| 3/23/2026 | $3.40 | $3.56 | $3.40 | $3.51 | 179,723 |
| 3/20/2026 | $3.56 | $3.56 | $3.31 | $3.40 | 139,541 |
| 3/19/2026 | $3.58 | $3.63 | $3.47 | $3.56 | 55,140 |
| 3/18/2026 | $3.77 | $3.77 | $3.61 | $3.64 | 56,600 |
| 3/17/2026 | $3.58 | $3.85 | $3.58 | $3.78 | 159,900 |
| 3/16/2026 | $3.48 | $3.67 | $3.48 | $3.63 | 138,734 |
| 3/13/2026 | $3.55 | $3.56 | $3.36 | $3.51 | 107,847 |
| 3/12/2026 | $3.67 | $3.69 | $3.52 | $3.55 | 183,700 |
| 3/11/2026 | $3.62 | $3.73 | $3.51 | $3.70 | 169,990 |
| 3/10/2026 | $3.45 | $3.65 | $3.41 | $3.63 | 115,088 |
| 3/9/2026 | $3.31 | $3.50 | $3.26 | $3.43 | 128,500 |
| 3/6/2026 | $3.38 | $3.40 | $3.27 | $3.32 | 69,309 |
| 3/5/2026 | $3.27 | $3.44 | $3.23 | $3.42 | 166,500 |
| 3/4/2026 | $3.43 | $3.50 | $3.26 | $3.27 | 160,700 |
| 3/3/2026 | $3.29 | $3.42 | $3.20 | $3.35 | 102,800 |
| 3/2/2026 | $3.38 | $3.53 | $3.38 | $3.47 | 48,100 |
| 2/27/2026 | $3.67 | $3.86 | $3.47 | $3.53 | 132,900 |
| 2/26/2026 | $3.57 | $3.85 | $3.52 | $3.71 | 255,600 |
| 2/25/2026 | $3.43 | $3.64 | $3.43 | $3.59 | 128,600 |
| 2/24/2026 | $3.34 | $3.50 | $3.34 | $3.36 | 68,300 |
| 2/23/2026 | $3.42 | $3.51 | $3.30 | $3.32 | 75,351 |
| 2/20/2026 | $3.44 | $3.54 | $3.42 | $3.43 | 34,300 |