XNAS
Datos históricos de Uxin Limited
Uxin Limited · UXIN
$1.13
▲ +0.01 (+0.89%)
Última operación · 10/10/2026, 18:05:44 UTC
- Variación en el periodo
- −64.58%
- Máximo
- US$4.18
- 6 de enero de 2026
- Mínimo
- US$0.90
- 6 de agosto de 2026
- Volumen medio diario
- 0.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.14 | 1.16 | 1.11 | 1.13 | +0.89% | 102,115.497 |
| 8 oct 2026 | 1.23 | 1.26 | 1.08 | 1.12 | −7.44% | 421,603.495 |
| 7 oct 2026 | 1.22 | 1.23 | 1.18 | 1.21 | −3.20% | 101,836.533 |
| 6 oct 2026 | 1.26 | 1.26 | 1.22 | 1.25 | −1.19% | 80,476.411 |
| 5 oct 2026 | 1.27 | 1.32 | 1.21 | 1.27 | −0.78% | 367,019.436 |
| 2 oct 2026 | 1.42 | 1.42 | 1.26 | 1.28 | −6.93% | 228,908.635 |
| 1 oct 2026 | 1.34 | 1.47 | 1.32 | 1.37 | +3.79% | 278,590.568 |
| 30 sep 2026 | 1.24 | 1.44 | 1.23 | 1.32 | +7.32% | 474,658.983 |
| 29 sep 2026 | 1.32 | 1.35 | 1.21 | 1.23 | −8.89% | 216,910.92 |
| 28 sep 2026 | 1.39 | 1.39 | 1.30 | 1.35 | +3.05% | 237,108.332 |
| 25 sep 2026 | 1.29 | 1.43 | 1.28 | 1.31 | +0.77% | 979,611.305 |
| 24 sep 2026 | 1.30 | 1.41 | 1.17 | 1.30 | +19.27% | 16.2 M |
| 23 sep 2026 | 1.09 | 1.11 | 1.06 | 1.09 | −0.91% | 127,278.105 |
| 22 sep 2026 | 1.06 | 1.11 | 1.06 | 1.10 | +1.85% | 57,018.092 |
| 21 sep 2026 | 1.09 | 1.11 | 1.06 | 1.08 | +2.86% | 60,523.683 |
| 18 sep 2026 | 1.09 | 1.12 | 1.05 | 1.05 | −2.78% | 176,667.77 |
| 17 sep 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 0.00% | 33,891.779 |
| 16 sep 2026 | 1.10 | 1.13 | 1.07 | 1.08 | −2.70% | 37,037.821 |
| 15 sep 2026 | 1.15 | 1.15 | 1.10 | 1.11 | −3.48% | 65,252.137 |
| 14 sep 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 0.00% | 58,059.989 |
| 11 sep 2026 | 1.25 | 1.25 | 1.12 | 1.15 | −8.73% | 114,346.736 |
| 10 sep 2026 | 1.19 | 1.27 | 1.19 | 1.26 | +5.88% | 57,028.402 |
| 9 sep 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 0.00% | 23,224.577 |
| 8 sep 2026 | 1.17 | 1.20 | 1.14 | 1.19 | +2.59% | 45,404.686 |
| 4 sep 2026 | 1.14 | 1.18 | 1.12 | 1.16 | +3.57% | 25,539.673 |
| 3 sep 2026 | 1.14 | 1.15 | 1.12 | 1.12 | −1.75% | 25,312.409 |
| 2 sep 2026 | 1.13 | 1.15 | 1.12 | 1.14 | +0.88% | 22,301.448 |
| 1 sep 2026 | 1.14 | 1.16 | 1.12 | 1.13 | −1.74% | 27,327.34 |
| 31 ago 2026 | 1.19 | 1.19 | 1.14 | 1.15 | −0.86% | 26,659.895 |
| 28 ago 2026 | 1.18 | 1.18 | 1.16 | 1.16 | −0.85% | 25,717.872 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.