Uxin Limited ADSのデータ

Uxin Limited ADSの基本情報

名前 Uxin Limited ADS
ティッカー UXIN
China
上場年 2018.0
セクター Miscellaneous

Uxin Limited ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.62 1.53 1.59 1.58 8674200.0 1.58
2021-02-12 1.57 1.4 1.45 1.54 5456900.0 1.54
2021-02-11 1.6 1.43 1.56 1.51 6054300.0 1.51
2021-02-10 1.75 1.51 1.56 1.6 13414900.0 1.6
2021-02-09 1.55 1.41 1.46 1.5 6702600.0 1.5
2021-02-08 1.53 1.36 1.47 1.41 7211500.0 1.41
2021-02-05 1.58 1.37 1.52 1.45 13399300.0 1.45
2021-02-04 1.46 1.23 1.27 1.39 18491400.0 1.39
2021-02-03 1.25 1.14 1.19 1.2 5291300.0 1.2
2021-02-02 1.21 1.12 1.2 1.15 5567800.0 1.15
2021-02-01 1.3 1.06 1.12 1.23 8171600.0 1.23
2021-01-29 1.13 1.08 1.1 1.1 4121500.0 1.1
2021-01-28 1.16 1.11 1.13 1.12 5315300.0 1.12
2021-01-27 1.24 1.13 1.2 1.17 5397800.0 1.17
2021-01-26 1.28 1.22 1.27 1.26 4271700.0 1.26
2021-01-25 1.33 1.22 1.32 1.24 6105600.0 1.24
2021-01-22 1.36 1.21 1.21 1.27 15589600.0 1.27
2021-01-21 1.36 1.13 1.15 1.31 33716900.0 1.31
2021-01-20 1.1 1.05 1.09 1.09 3676800.0 1.09
2021-01-19 1.08 1.04 1.06 1.08 4477300.0 1.08
2021-01-15 1.09 1.04 1.06 1.05 3137100.0 1.05
2021-01-14 1.12 1.05 1.1 1.1 2882500.0 1.1
2021-01-13 1.15 1.05 1.13 1.09 3958100.0 1.09
2021-01-12 1.19 1.09 1.09 1.13 5493800.0 1.13
2021-01-11 1.17 1.01 1.17 1.06 7529100.0 1.06
2021-01-08 1.1 0.96 0.98 1.1 7602800.0 1.1
2021-01-07 0.98 0.93 0.97 0.96 2956300.0 0.96
2021-01-06 0.98 0.92 0.95 0.93 2960800.0 0.93
2021-01-05 0.96 0.89 0.89 0.94 2955000.0 0.94
2021-01-04 0.9 0.86 0.89 0.89 3336000.0 0.89
2020-12-31 0.94 0.87 0.9 0.87 4738600.0 0.87
2020-12-30 0.96 0.88 0.88 0.91 7415900.0 0.91
2020-12-29 0.94 0.87 0.93 0.87 6859700.0 0.87
2020-12-28 0.96 0.9 0.96 0.93 4711100.0 0.93
2020-12-24 1.01 0.95 1.0 0.96 2404100.0 0.96
2020-12-23 1.01 0.95 0.96 0.99 4507700.0 0.99
2020-12-22 1.06 0.95 1.06 0.98 8348800.0 0.98
2020-12-21 1.13 1.02 1.12 1.04 7805800.0 1.04
2020-12-18 1.2 1.12 1.17 1.13 6408400.0 1.13
2020-12-17 1.23 1.11 1.22 1.11 16270600.0 1.11
2020-12-16 1.45 1.37 1.42 1.4 4516900.0 1.4
2020-12-15 1.41 1.3 1.32 1.4 3737200.0 1.4
2020-12-14 1.33 1.26 1.3 1.32 3142700.0 1.32
2020-12-11 1.36 1.23 1.35 1.29 5224000.0 1.29
2020-12-10 1.4 1.26 1.3 1.32 3891100.0 1.32
2020-12-09 1.42 1.28 1.39 1.29 6612300.0 1.29
2020-12-08 1.37 1.23 1.25 1.36 3968800.0 1.36
2020-12-07 1.31 1.23 1.29 1.23 4666800.0 1.23
2020-12-04 1.37 1.26 1.35 1.3 4039000.0 1.3
2020-12-03 1.44 1.3 1.37 1.31 3661000.0 1.31
2020-12-02 1.4 1.24 1.27 1.39 5893400.0 1.39
2020-12-01 1.51 1.36 1.48 1.37 5923700.0 1.37
2020-11-30 1.59 1.38 1.59 1.38 11179200.0 1.38
2020-11-27 1.84 1.55 1.79 1.58 17913200.0 1.58
2020-11-25 1.78 1.25 1.32 1.64 29793500.0 1.64
2020-11-24 1.55 1.35 1.55 1.4 12032700.0 1.4
2020-11-23 1.59 1.31 1.38 1.42 22087600.0 1.42
2020-11-20 1.41 1.21 1.39 1.23 8290500.0 1.23
2020-11-19 1.36 1.07 1.15 1.35 6874600.0 1.35
2020-11-18 1.2 1.11 1.18 1.11 2613400.0 1.11
2020-11-17 1.19 1.1 1.13 1.15 3621900.0 1.15
2020-11-16 1.15 1.03 1.04 1.1 3271600.0 1.1
2020-11-13 1.05 1.0 1.05 1.04 1427400.0 1.04
2020-11-12 1.05 1.01 1.05 1.04 1097600.0 1.04
2020-11-11 1.05 0.99 1.03 1.05 3042000.0 1.05
2020-11-10 1.03 0.98 1.03 1.02 1866700.0 1.02
2020-11-09 1.08 1.0 1.01 1.05 2626700.0 1.05
2020-11-06 1.1 0.95 0.97 1.07 3781400.0 1.07
2020-11-05 0.98 0.93 0.95 0.97 2862400.0 0.97
2020-11-04 0.97 0.9 0.95 0.93 2756900.0 0.93
2020-11-03 0.98 0.93 0.97 0.95 1533300.0 0.95
2020-11-02 1.0 0.93 0.97 0.96 1854400.0 0.96
2020-10-30 1.02 0.95 0.99 0.96 2381400.0 0.96
2020-10-29 1.06 0.99 0.99 1.02 2723200.0 1.02
2020-10-28 1.03 0.95 1.03 0.99 1724200.0 0.99
2020-10-27 1.09 0.91 0.93 1.04 4934800.0 1.04
2020-10-26 1.01 0.92 1.0 0.94 3490900.0 0.94
2020-10-23 1.05 0.99 1.05 1.0 3960400.0 1.0
2020-10-22 1.1 1.02 1.07 1.06 5756700.0 1.06
2020-10-21 1.18 1.02 1.13 1.09 10808800.0 1.09
2020-10-20 1.72 1.08 1.62 1.13 57693800.0 1.13
2020-10-19 1.39 1.02 1.02 1.19 23855700.0 1.19
2020-10-16 1.06 0.99 1.03 1.0 1125300.0 1.0
2020-10-15 1.0 0.97 1.0 1.0 361700.0 1.0
2020-10-14 1.0 0.97 1.0 1.0 584100.0 1.0
2020-10-13 1.06 0.99 1.04 1.02 717400.0 1.02
2020-10-12 1.07 0.96 1.0 1.04 2009400.0 1.04
2020-10-09 1.1 1.01 1.09 1.01 1266100.0 1.01
2020-10-08 1.18 1.05 1.17 1.1 2633600.0 1.1
2020-10-07 1.02 0.91 0.91 1.0 1976400.0 1.0
2020-10-06 0.94 0.9 0.94 0.92 285700.0 0.92
2020-10-05 0.96 0.88 0.9 0.95 708700.0 0.95
2020-10-02 0.94 0.87 0.89 0.91 312500.0 0.91
2020-10-01 0.93 0.86 0.87 0.9 256900.0 0.9
2020-09-30 0.9 0.85 0.85 0.87 254300.0 0.87
2020-09-29 0.91 0.85 0.86 0.87 600200.0 0.87
2020-09-28 0.94 0.86 0.86 0.92 373700.0 0.92
2020-09-25 0.95 0.84 0.84 0.88 489000.0 0.88
2020-09-24 0.87 0.82 0.85 0.84 197100.0 0.84
2020-09-23 0.89 0.83 0.89 0.83 434400.0 0.83
2020-09-22 0.94 0.86 0.92 0.88 432400.0 0.88
2020-09-21 0.98 0.91 0.94 0.92 707500.0 0.92
2020-09-18 1.0 0.96 0.98 0.98 324500.0 0.98
2020-09-17 1.02 0.92 0.94 0.99 1201800.0 0.99
2020-09-16 1.04 0.94 0.99 0.95 894900.0 0.95
2020-09-15 1.08 0.96 0.99 1.01 2119000.0 1.01
2020-09-14 1.0 0.84 0.88 1.0 1575500.0 1.0
2020-09-11 0.92 0.82 0.88 0.9 1212500.0 0.9
2020-09-10 0.91 0.85 0.87 0.91 2508900.0 0.91
2020-09-09 0.99 0.88 0.91 0.88 2152500.0 0.88
2020-09-08 0.96 0.85 0.89 0.94 1544800.0 0.94
2020-09-04 0.95 0.84 0.92 0.93 1351700.0 0.93
2020-09-03 0.98 0.85 0.95 0.91 1313500.0 0.91
2020-09-02 1.0 0.83 0.97 0.92 1947400.0 0.92
2020-09-01 0.98 0.77 0.77 0.98 3856400.0 0.98
2020-08-31 0.96 0.72 0.91 0.78 6704700.0 0.78
2020-08-28 1.06 0.88 1.03 0.91 3237200.0 0.91
2020-08-27 1.14 1.02 1.1 1.05 1443800.0 1.05
2020-08-26 1.15 1.08 1.15 1.11 1322700.0 1.11
2020-08-25 1.18 1.11 1.18 1.15 769200.0 1.15
2020-08-24 1.2 1.12 1.16 1.18 929400.0 1.18
2020-08-21 1.19 1.15 1.19 1.16 567700.0 1.16
2020-08-20 1.2 1.16 1.2 1.19 600700.0 1.19
2020-08-19 1.24 1.19 1.21 1.2 415600.0 1.2
2020-08-18 1.25 1.18 1.19 1.24 797400.0 1.24
2020-08-17 1.21 1.18 1.19 1.21 376200.0 1.21
2020-08-14 1.22 1.2 1.21 1.2 333600.0 1.2
2020-08-13 1.22 1.19 1.21 1.21 346600.0 1.21
2020-08-12 1.22 1.16 1.18 1.2 963200.0 1.2
2020-08-11 1.23 1.18 1.23 1.19 842000.0 1.19
2020-08-10 1.24 1.2 1.23 1.22 677900.0 1.22
2020-08-07 1.26 1.22 1.23 1.22 693100.0 1.22
2020-08-06 1.26 1.22 1.23 1.25 432500.0 1.25
2020-08-05 1.28 1.23 1.24 1.26 977000.0 1.26
2020-08-04 1.27 1.23 1.23 1.25 1024300.0 1.25
2020-08-03 1.27 1.21 1.24 1.23 1393700.0 1.23
2020-07-31 1.3 1.23 1.3 1.27 484500.0 1.27
2020-07-30 1.24 1.23 1.23 1.23 313700.0 1.23
2020-07-29 1.25 1.22 1.22 1.24 461600.0 1.24
2020-07-28 1.27 1.21 1.26 1.22 629800.0 1.22
2020-07-27 1.33 1.25 1.33 1.26 563000.0 1.26
2020-07-24 1.37 1.16 1.32 1.29 3129400.0 1.29
2020-07-23 1.41 1.36 1.39 1.38 1116700.0 1.38
2020-07-22 1.5 1.37 1.5 1.4 1477500.0 1.4
2020-07-21 1.53 1.45 1.49 1.5 959700.0 1.5
2020-07-20 1.6 1.44 1.59 1.45 1734300.0 1.45
2020-07-17 1.6 1.53 1.54 1.58 1442000.0 1.58
2020-07-16 1.57 1.5 1.56 1.52 574500.0 1.52
2020-07-15 1.67 1.55 1.66 1.57 769000.0 1.57
2020-07-14 1.65 1.58 1.62 1.64 864500.0 1.64
2020-07-13 1.86 1.62 1.85 1.65 1516100.0 1.65
2020-07-10 1.83 1.66 1.75 1.76 1711800.0 1.76
2020-07-09 2.0 1.68 1.93 1.82 2516400.0 1.82
2020-07-08 1.84 1.58 1.58 1.83 2454500.0 1.83
2020-07-07 1.62 1.55 1.61 1.57 314300.0 1.57
2020-07-06 1.67 1.57 1.67 1.6 1072500.0 1.6
2020-07-02 1.6 1.48 1.5 1.59 1533500.0 1.59
2020-07-01 1.5 1.42 1.43 1.48 773800.0 1.48
2020-06-30 1.6 1.39 1.43 1.43 2226200.0 1.43
2020-06-29 1.58 1.41 1.57 1.42 625700.0 1.42
2020-06-26 1.59 1.5 1.52 1.56 1457500.0 1.56
2020-06-25 1.57 1.45 1.52 1.54 673300.0 1.54
2020-06-24 1.57 1.44 1.53 1.49 1314600.0 1.49
2020-06-23 1.58 1.43 1.44 1.58 1416600.0 1.58
2020-06-22 1.5 1.4 1.47 1.47 782700.0 1.47
2020-06-19 1.45 1.37 1.39 1.45 1412900.0 1.45
2020-06-18 1.43 1.36 1.4 1.39 1606300.0 1.39
2020-06-17 1.49 1.37 1.37 1.37 1786900.0 1.37
2020-06-16 1.5 1.44 1.48 1.45 1424900.0 1.45
2020-06-15 1.55 1.39 1.55 1.46 1422800.0 1.46
2020-06-12 1.68 1.44 1.62 1.47 3319000.0 1.47
2020-06-11 1.83 1.56 1.83 1.58 858100.0 1.58
2020-06-10 1.91 1.63 1.66 1.83 2578200.0 1.83
2020-06-09 1.73 1.65 1.69 1.68 421200.0 1.68
2020-06-08 1.73 1.61 1.65 1.73 1341400.0 1.73
2020-06-05 1.65 1.6 1.6 1.65 785200.0 1.65
2020-06-04 1.67 1.58 1.64 1.59 724600.0 1.59
2020-06-03 1.66 1.6 1.6 1.65 620200.0 1.65
2020-06-02 1.66 1.49 1.49 1.59 1520200.0 1.59
2020-06-01 1.57 1.44 1.5 1.49 845800.0 1.49
2020-05-29 1.53 1.41 1.42 1.53 3204200.0 1.53
2020-05-28 1.45 1.38 1.4 1.41 963100.0 1.41
2020-05-27 1.44 1.35 1.36 1.42 787800.0 1.42
2020-05-26 1.38 1.27 1.3 1.34 880100.0 1.34
2020-05-22 1.39 1.31 1.37 1.33 763400.0 1.33
2020-05-21 1.42 1.35 1.4 1.39 906100.0 1.39
2020-05-20 1.48 1.4 1.43 1.43 1565900.0 1.43
2020-05-19 1.44 1.36 1.36 1.41 613700.0 1.41
2020-05-18 1.41 1.34 1.36 1.37 893300.0 1.37
2020-05-15 1.38 1.34 1.37 1.35 808300.0 1.35
2020-05-14 1.44 1.32 1.38 1.37 578300.0 1.37
2020-05-13 1.51 1.36 1.49 1.42 1035100.0 1.42
2020-05-12 1.53 1.41 1.44 1.47 779000.0 1.47
2020-05-11 1.46 1.34 1.34 1.45 912500.0 1.45
2020-05-08 1.38 1.33 1.35 1.34 322700.0 1.34
2020-05-07 1.37 1.31 1.35 1.32 320000.0 1.32
2020-05-06 1.38 1.3 1.33 1.34 775800.0 1.34
2020-05-05 1.42 1.32 1.42 1.33 785600.0 1.33
2020-05-04 1.43 1.4 1.42 1.42 368600.0 1.42
2020-05-01 1.58 1.44 1.55 1.44 484400.0 1.44
2020-04-30 1.64 1.47 1.55 1.61 803300.0 1.61
2020-04-29 1.58 1.46 1.5 1.57 664300.0 1.57
2020-04-28 1.52 1.38 1.43 1.49 521200.0 1.49
2020-04-27 1.55 1.38 1.54 1.45 682300.0 1.45
2020-04-24 1.55 1.4 1.54 1.45 880500.0 1.45
2020-04-23 1.62 1.5 1.58 1.55 547700.0 1.55
2020-04-22 1.6 1.46 1.53 1.57 1340100.0 1.57
2020-04-21 1.61 1.51 1.54 1.52 435200.0 1.52
2020-04-20 1.65 1.59 1.62 1.6 609400.0 1.6
2020-04-17 1.65 1.6 1.61 1.65 560600.0 1.65
2020-04-16 1.65 1.61 1.64 1.61 363800.0 1.61
2020-04-15 1.64 1.54 1.54 1.64 435800.0 1.64
2020-04-14 1.64 1.56 1.56 1.59 603100.0 1.59
2020-04-13 1.6 1.51 1.51 1.56 688600.0 1.56
2020-04-09 1.61 1.52 1.59 1.54 2582600.0 1.54
2020-04-08 1.58 1.47 1.51 1.58 361700.0 1.58
2020-04-07 1.64 1.52 1.58 1.53 693300.0 1.53
2020-04-06 1.75 1.48 1.54 1.56 638900.0 1.56
2020-04-03 1.57 1.45 1.49 1.53 523200.0 1.53
2020-04-02 1.53 1.44 1.44 1.46 470300.0 1.46
2020-04-01 1.54 1.42 1.5 1.44 639100.0 1.44
2020-03-31 1.6 1.52 1.58 1.54 615000.0 1.54
2020-03-30 1.69 1.5 1.64 1.56 1283100.0 1.56
2020-03-27 1.73 1.56 1.6 1.71 548500.0 1.71
2020-03-26 1.78 1.51 1.53 1.74 2022700.0 1.74
2020-03-25 1.61 1.4 1.4 1.52 828700.0 1.52
2020-03-24 1.4 1.27 1.37 1.4 1250400.0 1.4
2020-03-23 1.32 1.21 1.32 1.23 480500.0 1.23
2020-03-20 1.46 1.26 1.43 1.27 982900.0 1.27
2020-03-19 1.51 1.39 1.46 1.4 964800.0 1.4
2020-03-18 1.65 1.46 1.53 1.49 868100.0 1.49
2020-03-17 1.72 1.54 1.6 1.66 1152400.0 1.66
2020-03-16 1.72 1.59 1.59 1.59 1610400.0 1.59
2020-03-13 1.75 1.63 1.72 1.72 778800.0 1.72
2020-03-12 1.72 1.61 1.66 1.61 915400.0 1.61
2020-03-11 1.93 1.74 1.74 1.79 1374200.0 1.79
2020-03-10 1.78 1.66 1.69 1.74 1075200.0 1.74
2020-03-09 1.78 1.6 1.61 1.64 691100.0 1.64
2020-03-06 1.82 1.7 1.74 1.75 1429000.0 1.75
2020-03-05 1.82 1.71 1.73 1.79 865000.0 1.79
2020-03-04 1.82 1.57 1.57 1.8 3911500.0 1.8
2020-03-03 1.68 1.51 1.62 1.54 5350300.0 1.54
2020-03-02 1.7 1.57 1.67 1.62 2437500.0 1.62
2020-02-28 1.78 1.51 1.7 1.67 1476600.0 1.67
2020-02-27 1.88 1.73 1.79 1.75 2605300.0 1.75
2020-02-26 1.94 1.77 1.85 1.83 2642300.0 1.83
2020-02-25 1.94 1.82 1.85 1.84 4112400.0 1.84
2020-02-24 1.93 1.85 1.9 1.85 2376300.0 1.85
2020-02-21 2.0 1.9 1.96 2.0 955100.0 2.0
2020-02-20 2.0 1.94 2.0 1.94 2650100.0 1.94
2020-02-19 2.08 1.89 2.05 1.97 4424300.0 1.97
2020-02-18 2.18 1.98 2.18 1.99 3112300.0 1.99