Uxin

UXIN
🏛️ usa →
3.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.42 1.64 1.42 1.58 2.5M
2021-12-30 1.35 1.47 1.33 1.41 1.1M
2021-12-29 1.36 1.39 1.32 1.33 0.8M
2021-12-28 1.40 1.44 1.38 1.39 0.7M
2021-12-27 1.45 1.50 1.41 1.43 1.3M
2021-12-23 1.49 1.50 1.42 1.47 0.4M
2021-12-22 1.44 1.53 1.41 1.49 0.9M
2021-12-21 1.41 1.50 1.41 1.46 0.9M
2021-12-20 1.43 1.45 1.38 1.38 1.2M
2021-12-17 1.56 1.58 1.47 1.55 1.1M
2021-12-16 1.70 1.70 1.55 1.57 1.3M
2021-12-15 1.79 1.79 1.57 1.68 3.4M
2021-12-14 1.74 1.77 1.68 1.68 0.8M
2021-12-13 1.76 1.77 1.66 1.71 1.1M
2021-12-10 1.85 1.90 1.77 1.79 0.5M
2021-12-09 1.85 1.87 1.80 1.83 0.9M
2021-12-08 1.78 1.88 1.72 1.83 0.7M
2021-12-07 1.70 1.84 1.70 1.78 1.0M
2021-12-06 1.56 1.70 1.54 1.68 1.6M
2021-12-03 1.78 1.79 1.54 1.59 3.3M
2021-12-02 1.85 1.96 1.71 1.78 2.6M
2021-12-01 2.24 2.24 1.89 1.95 1.8M
2021-11-30 2.27 2.32 2.13 2.21 7.4M
2021-11-29 2.27 2.27 2.18 2.25 1.2M
2021-11-26 2.23 2.33 2.19 2.24 1.4M
2021-11-24 2.21 2.37 2.21 2.34 0.9M
2021-11-23 2.26 2.30 2.14 2.26 1.3M
2021-11-22 2.28 2.44 2.21 2.24 1.1M
2021-11-19 2.35 2.41 2.30 2.30 0.6M
2021-11-18 2.51 2.51 2.35 2.37 1.1M
2021-11-17 2.54 2.62 2.50 2.52 1.0M
2021-11-16 2.58 2.62 2.46 2.55 1.1M
2021-11-15 2.55 2.67 2.45 2.56 2.0M
2021-11-12 2.29 2.57 2.26 2.54 4.3M
2021-11-11 2.24 2.30 2.21 2.27 0.7M
2021-11-10 2.23 2.29 2.21 2.22 1.0M
2021-11-09 2.26 2.29 2.17 2.26 0.9M
2021-11-08 2.23 2.30 2.21 2.25 1.0M
2021-11-05 2.25 2.25 2.14 2.21 1.4M
2021-11-04 2.33 2.33 2.18 2.23 1.3M
2021-11-03 2.31 2.35 2.25 2.28 0.9M
2021-11-02 2.44 2.44 2.28 2.31 1.8M
2021-11-01 2.43 2.46 2.39 2.44 0.8M
2021-10-29 2.36 2.51 2.23 2.40 2.6M
2021-10-27 2.34 2.43 2.27 2.30 1.6M
2021-10-26 2.44 2.44 2.35 2.35 1.2M
2021-10-25 2.41 2.46 2.38 2.43 0.9M
2021-10-22 2.50 2.51 2.40 2.41 1.5M
2021-10-21 2.59 2.66 2.49 2.50 1.1M
2021-10-20 2.62 2.68 2.56 2.62 1.1M
2021-10-19 2.47 2.59 2.43 2.57 1.6M
2021-10-18 2.51 2.53 2.37 2.46 1.7M
2021-10-15 2.56 2.59 2.49 2.51 1.2M
2021-10-14 2.65 2.65 2.50 2.56 1.7M
2021-10-13 2.65 2.66 2.55 2.63 1.2M
2021-10-12 2.66 2.72 2.59 2.63 1.3M
2021-10-11 2.75 2.78 2.62 2.66 1.3M
2021-10-08 2.74 2.78 2.71 2.74 0.8M
2021-10-07 2.62 2.73 2.62 2.69 0.9M
2021-10-06 2.60 2.63 2.52 2.57 1.0M
2021-10-05 2.64 2.69 2.59 2.65 1.1M
2021-10-04 2.75 2.75 2.60 2.63 1.0M
2021-10-01 2.79 2.84 2.71 2.77 1.0M
2021-09-30 2.70 2.78 2.62 2.76 1.4M
2021-09-29 2.65 2.74 2.62 2.67 1.4M
2021-09-28 2.78 2.84 2.60 2.65 2.8M
2021-09-27 2.87 2.88 2.77 2.85 2.8M
2021-09-24 3.09 3.18 2.80 2.89 4.0M
2021-09-23 2.89 3.05 2.85 2.96 5.6M
2021-09-22 2.89 2.98 2.83 2.88 1.8M
2021-09-21 2.73 2.93 2.67 2.87 2.4M
2021-09-20 2.86 2.90 2.61 2.69 3.9M
2021-09-17 2.97 3.02 2.91 2.99 1.4M
2021-09-16 3.01 3.02 2.89 2.91 1.7M
2021-09-15 3.10 3.10 2.96 3.01 1.5M
2021-09-14 3.18 3.20 2.97 3.00 1.8M
2021-09-13 3.26 3.30 3.14 3.20 1.2M
2021-09-10 3.44 3.48 3.28 3.29 0.9M
2021-09-09 3.30 3.48 3.24 3.39 1.4M
2021-09-08 3.36 3.39 3.23 3.32 1.4M
2021-09-07 3.40 3.45 3.30 3.35 1.3M
2021-09-03 3.44 3.47 3.28 3.32 1.4M
2021-09-02 3.48 3.62 3.44 3.44 2.1M
2021-09-01 3.47 3.63 3.43 3.45 1.5M
2021-08-31 3.44 3.68 3.41 3.57 3.0M
2021-08-30 3.58 3.60 3.31 3.35 1.6M
2021-08-27 3.42 3.62 3.42 3.60 1.7M
2021-08-26 3.38 3.59 3.33 3.43 1.8M
2021-08-25 3.44 3.50 3.38 3.41 1.7M
2021-08-24 3.33 3.53 3.29 3.49 3.0M
2021-08-23 3.28 3.35 3.18 3.28 2.4M
2021-08-20 3.08 3.15 3.03 3.09 1.0M
2021-08-19 3.15 3.29 3.03 3.07 1.9M
2021-08-18 3.03 3.33 3.03 3.20 3.6M
2021-08-17 2.90 3.13 2.85 2.95 3.0M
2021-08-16 3.16 3.20 3.02 3.03 2.3M
2021-08-13 3.40 3.42 3.16 3.21 2.4M
2021-08-12 3.54 3.54 3.38 3.43 1.4M
2021-08-11 3.59 3.62 3.43 3.55 1.6M
2021-08-10 3.53 3.79 3.53 3.56 2.9M
2021-08-09 3.48 3.59 3.43 3.48 1.4M
2021-08-06 3.64 3.64 3.43 3.46 1.5M
2021-08-05 3.52 3.64 3.43 3.54 1.4M
2021-08-04 3.69 3.80 3.50 3.52 2.1M
2021-08-03 3.96 3.96 3.66 3.71 3.1M
2021-08-02 3.68 4.10 3.59 3.95 6.2M
2021-07-30 3.57 3.74 3.30 3.68 6.1M
2021-07-29 3.29 3.87 3.24 3.77 10.9M
2021-07-28 3.11 3.29 3.11 3.25 2.0M
2021-07-27 3.22 3.29 2.88 3.06 5.6M
2021-07-26 3.10 3.37 3.05 3.28 3.4M
2021-07-23 3.40 3.40 3.09 3.17 3.5M
2021-07-22 3.56 3.56 3.38 3.44 2.5M
2021-07-21 3.53 3.56 3.41 3.53 2.5M
2021-07-20 3.34 3.44 3.16 3.40 2.0M
2021-07-19 3.15 3.44 3.13 3.31 2.4M
2021-07-16 3.57 3.60 3.29 3.32 2.5M
2021-07-15 3.45 3.64 3.37 3.60 2.8M
2021-07-14 3.76 3.82 3.48 3.51 3.7M
2021-07-13 3.52 3.89 3.46 3.66 6.5M
2021-07-12 3.48 3.50 3.32 3.36 2.1M
2021-07-09 3.51 3.54 3.38 3.46 1.8M
2021-07-08 3.11 3.59 3.07 3.47 4.6M
2021-07-07 3.58 3.67 3.20 3.31 4.1M
2021-07-06 3.61 3.75 3.38 3.52 4.9M
2021-07-02 3.75 3.77 3.51 3.67 3.5M
2021-07-01 3.85 3.94 3.64 3.80 4.1M
2021-06-30 3.86 3.93 3.73 3.85 4.1M
2021-06-29 4.16 4.19 3.75 3.83 6.1M
2021-06-28 4.22 4.23 4.10 4.19 2.7M
2021-06-25 4.06 4.32 4.00 4.15 4.9M
2021-06-24 3.96 4.27 3.80 4.11 10.8M
2021-06-23 3.61 3.88 3.47 3.74 5.1M
2021-06-22 3.74 3.75 3.40 3.48 5.6M
2021-06-21 3.83 3.89 3.66 3.79 4.4M
2021-06-18 4.01 4.11 3.76 3.83 5.5M
2021-06-17 3.79 4.45 3.78 4.01 12.7M
2021-06-16 4.30 4.41 3.72 3.94 19.0M
2021-06-15 5.82 5.82 4.05 4.51 37.4M
2021-06-14 5.16 5.47 5.11 5.18 6.1M
2021-06-11 4.94 5.16 4.74 5.09 5.2M
2021-06-10 4.59 4.97 4.52 4.88 6.4M
2021-06-09 4.63 4.89 4.43 4.55 4.4M
2021-06-08 5.02 5.33 4.36 4.56 12.9M
2021-06-07 4.41 5.06 4.41 4.80 9.4M
2021-06-04 4.17 4.45 4.16 4.34 3.7M
2021-06-03 4.25 4.37 4.02 4.16 5.8M
2021-06-02 4.72 4.78 4.22 4.37 7.4M
2021-06-01 3.92 4.87 3.83 4.54 14.6M
2021-05-28 3.79 4.15 3.65 3.70 10.7M
2021-05-27 3.28 3.83 3.28 3.80 11.9M
2021-05-26 3.24 3.35 3.11 3.28 4.3M
2021-05-25 3.30 3.37 3.21 3.24 4.5M
2021-05-24 3.46 3.47 3.14 3.25 8.2M
2021-05-21 3.49 3.68 3.34 3.49 9.8M
2021-05-20 3.40 3.50 3.18 3.42 6.6M
2021-05-19 3.01 3.39 2.95 3.33 11.9M
2021-05-18 2.84 3.27 2.76 3.18 12.1M
2021-05-17 2.75 2.84 2.64 2.82 6.6M
2021-05-14 2.60 2.78 2.57 2.73 6.6M
2021-05-13 2.61 2.83 2.50 2.57 8.2M
2021-05-12 2.57 2.68 2.53 2.59 6.3M
2021-05-11 2.42 2.98 2.32 2.56 12.3M
2021-05-10 2.83 2.89 2.59 2.59 7.5M
2021-05-07 2.82 2.96 2.70 2.83 10.6M
2021-05-06 2.66 2.94 2.61 2.80 17.3M
2021-05-05 2.63 2.94 2.57 2.64 14.0M
2021-05-04 2.88 2.92 2.40 2.69 19.2M
2021-05-03 3.05 3.60 2.87 2.93 45.1M
2021-04-30 2.80 3.17 2.70 3.01 32.1M
2021-04-29 3.02 3.39 2.66 2.83 66.4M
2021-04-28 1.88 3.26 1.88 2.95 130.3M
2021-04-27 2.12 2.15 1.93 2.03 13.1M
2021-04-26 2.01 2.27 1.83 2.16 43.8M
2021-04-23 1.33 2.46 1.32 2.15 75.4M
2021-04-22 1.45 1.46 1.30 1.36 38.1M
2021-04-21 1.33 1.46 1.24 1.28 25.7M
2021-04-20 1.23 1.25 1.19 1.22 4.5M
2021-04-19 1.34 1.34 1.20 1.22 5.9M
2021-04-16 1.22 1.36 1.19 1.31 8.7M
2021-04-15 1.24 1.26 1.19 1.23 4.0M
2021-04-14 1.25 1.32 1.21 1.24 4.5M
2021-04-13 1.26 1.35 1.25 1.26 3.6M
2021-04-12 1.37 1.40 1.25 1.26 5.2M
2021-04-09 1.37 1.45 1.32 1.40 6.7M
2021-04-08 1.41 1.47 1.35 1.36 6.5M
2021-04-07 1.54 1.66 1.39 1.43 11.9M
2021-04-06 1.49 1.72 1.48 1.57 21.9M
2021-04-05 1.73 1.92 1.46 1.50 52.5M
2021-04-01 1.31 2.02 1.22 1.97 347.8M
2021-03-31 1.05 1.17 1.04 1.17 6.6M
2021-03-30 1.01 1.05 0.96 1.04 3.9M
2021-03-29 1.03 1.04 1.00 1.02 1.7M
2021-03-26 1.05 1.06 1.00 1.03 3.3M
2021-03-25 1.01 1.07 1.00 1.03 2.4M
2021-03-24 1.05 1.08 1.01 1.02 3.3M
2021-03-23 1.10 1.10 1.04 1.07 2.8M
2021-03-22 1.15 1.16 1.10 1.10 1.9M
2021-03-19 1.18 1.20 1.08 1.14 2.2M
2021-03-18 1.16 1.25 1.16 1.19 2.6M
2021-03-17 1.14 1.19 1.13 1.18 1.2M
2021-03-16 1.21 1.23 1.14 1.18 2.3M
2021-03-15 1.20 1.23 1.17 1.20 2.3M
2021-03-12 1.15 1.20 1.15 1.17 1.8M
2021-03-11 1.18 1.21 1.13 1.20 3.3M
2021-03-10 1.15 1.17 1.09 1.14 2.7M
2021-03-09 1.15 1.21 1.08 1.12 3.9M
2021-03-08 1.04 1.15 1.03 1.14 3.2M
2021-03-05 1.06 1.11 0.95 1.07 3.7M
2021-03-04 1.10 1.13 1.00 1.04 5.6M
2021-03-03 1.21 1.21 1.11 1.12 2.4M
2021-03-02 1.25 1.27 1.18 1.21 2.0M
2021-03-01 1.20 1.25 1.17 1.25 2.6M
2021-02-26 1.12 1.20 1.11 1.16 3.7M
2021-02-25 1.28 1.30 1.14 1.19 4.2M
2021-02-24 1.27 1.33 1.24 1.27 2.6M
2021-02-23 1.28 1.30 1.16 1.24 6.0M
2021-02-22 1.45 1.45 1.34 1.38 3.7M
2021-02-19 1.41 1.50 1.40 1.42 3.0M
2021-02-18 1.43 1.49 1.35 1.43 5.6M
2021-02-17 1.59 1.59 1.49 1.51 6.3M
2021-02-16 1.59 1.62 1.53 1.58 8.7M
2021-02-12 1.45 1.57 1.40 1.54 5.5M
2021-02-11 1.56 1.60 1.43 1.51 6.1M
2021-02-10 1.56 1.75 1.52 1.60 13.4M
2021-02-09 1.46 1.55 1.41 1.50 6.7M
2021-02-08 1.47 1.53 1.36 1.41 7.3M
2021-02-05 1.52 1.58 1.37 1.45 13.4M
2021-02-04 1.27 1.46 1.23 1.39 18.5M
2021-02-03 1.19 1.25 1.14 1.20 5.3M
2021-02-02 1.20 1.21 1.12 1.15 5.6M
2021-02-01 1.12 1.30 1.06 1.23 8.2M
2021-01-29 1.10 1.13 1.08 1.10 4.1M
2021-01-28 1.13 1.16 1.11 1.12 5.3M
2021-01-27 1.20 1.24 1.13 1.17 5.4M
2021-01-26 1.27 1.28 1.22 1.26 4.3M
2021-01-25 1.32 1.33 1.22 1.24 6.1M
2021-01-22 1.21 1.36 1.21 1.27 15.6M
2021-01-21 1.15 1.36 1.13 1.31 33.7M
2021-01-20 1.09 1.10 1.05 1.09 3.7M
2021-01-19 1.06 1.08 1.04 1.08 4.5M
2021-01-15 1.06 1.09 1.04 1.05 3.1M
2021-01-14 1.10 1.12 1.05 1.10 2.9M
2021-01-13 1.13 1.15 1.05 1.09 4.0M
2021-01-12 1.09 1.19 1.09 1.13 5.5M
2021-01-11 1.17 1.17 1.01 1.06 7.5M
2021-01-08 0.98 1.10 0.96 1.10 7.6M
2021-01-07 0.97 0.98 0.93 0.96 3.0M
2021-01-06 0.96 0.98 0.92 0.93 3.0M
2021-01-05 0.89 0.96 0.89 0.94 3.0M
2021-01-04 0.89 0.90 0.86 0.89 3.3M