Stockscreener 앱 받기
1.19
2.59%
0.03
시장 영업 전:
1.19
Uxin Ltd Adr 주식 (UXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $1.20 | $1.14 | $0.06 | 45,393.0 | +2.59% |
| 2026-09-04 | $1.18 | $1.12 | $0.06 | 25,488.0 | +3.57% |
| 2026-09-03 | $1.15 | $1.12 | $0.03 | 24,733.0 | -1.75% |
| 2026-09-02 | $1.15 | $1.12 | $0.03 | 22,301.0 | +0.88% |
| 2026-09-01 | $1.16 | $1.12 | $0.04 | 27,304.0 | -1.74% |
| 2026-08-31 | $1.19 | $1.14 | $0.0491 | 26,504.0 | -0.86% |
| 2026-08-28 | $1.18 | $1.16 | $0.025 | 25,716.0 | -0.85% |
| 2026-08-27 | $1.18 | $1.15 | $0.03 | 26,714.0 | +0.86% |
| 2026-08-26 | $1.21 | $1.16 | $0.0501 | 36,777.0 | -1.69% |
| 2026-08-25 | $1.21 | $1.13 | $0.08 | 54,436.0 | +3.51% |
| 2026-08-24 | $1.20 | $1.13 | $0.07 | 43,111.0 | -5.00% |
| 2026-08-21 | $1.21 | $1.12 | $0.0899 | 99,380.0 | +4.35% |
| 2026-08-20 | $1.16 | $1.11 | $0.05 | 44,295.0 | +1.77% |
| 2026-08-19 | $1.13 | $1.11 | $0.02 | 63,108.0 | +1.80% |
| 2026-08-18 | $1.13 | $1.09 | $0.035 | 84,504.0 | -1.77% |
| 2026-08-17 | $1.17 | $1.11 | $0.055 | 117,318.0 | -4.24% |
| 2026-08-14 | $1.24 | $1.15 | $0.09 | 160,646.0 | +0.00% |
| 2026-08-13 | $1.19 | $1.13 | $0.061 | 50,018.0 | +4.42% |
| 2026-08-12 | $1.19 | $1.12 | $0.0687 | 62,559.0 | -3.42% |
| 2026-08-11 | $1.21 | $1.15 | $0.0595 | 87,338.0 | +0.00% |
Uxin Ltd Adr 주식 (UXIN) 연도별 가격 이력
이 심층 분석에서는 Uxin Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UXIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Uxin Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Uxin Ltd Adr 주식 (UXIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.20 | $1.12 | $0.08 | 190,612.0 | +3.48% |
| 2026-08 | $1.42 | $0.8963 | $0.5237 | 4,871,601.0 | -17.27% |
| 2026-07 | $2.16 | $1.25 | $0.915 | 8,467,549.0 | -10.32% |
| 2026-06 | $2.42 | $1.42 | $1.00 | 4,936,320.0 | -31.11% |
| 2026-05 | $3.19 | $2.01 | $1.18 | 2,300,485.0 | -23.99% |
| 2026-04 | $3.27 | $2.75 | $0.52 | 3,837,470.0 | -3.58% |
| 2026-03 | $3.85 | $2.87 | $0.98 | 3,134,117.0 | -13.03% |
| 2026-02 | $3.85 | $3.02 | $0.835 | 3,521,438.0 | +4.75% |
| 2026-01 | $4.18 | $3.30 | $0.88 | 6,803,959.0 | +0.00% |
Uxin Ltd Adr 주식 (UXIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.15 | $2.56 | $1.59 | 6,037,077.0 | +25.27% |
| 2025-11 | $3.18 | $2.46 | $0.72 | 2,489,735.0 | +10.80% |
| 2025-10 | $3.68 | $2.45 | $1.23 | 4,669,142.0 | -27.75% |
| 2025-09 | $4.09 | $3.13 | $0.9586 | 5,537,275.0 | -0.86% |
| 2025-08 | $4.50 | $3.32 | $1.18 | 4,730,454.0 | +0.29% |
| 2025-07 | $5.36 | $3.42 | $1.94 | 2,500,827.0 | -1.69% |
| 2025-06 | $4.73 | $3.51 | $1.22 | 1,011,546.0 | -13.66% |
| 2025-05 | $5.41 | $3.87 | $1.54 | 500,379.0 | -12.58% |
| 2025-04 | $5.20 | $3.30 | $1.90 | 552,554.0 | +19.04% |
| 2025-03 | $4.58 | $3.68 | $0.9033 | 560,348.0 | -11.06% |
| 2025-02 | $5.33 | $3.81 | $1.52 | 1,484,137.0 | +2.55% |
| 2025-01 | $4.98 | $4.00 | $0.98 | 1,215,771.0 | -6.70% |
Uxin Ltd Adr 주식 (UXIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.84 | $3.61 | $2.23 | 2,549,306.0 | +17.66% |
| 2024-11 | $7.48 | $3.71 | $3.77 | 4,631,354.0 | -0.25% |
| 2024-10 | $7.39 | $3.93 | $3.46 | 23,413,252.0 | -39.94% |
| 2024-09 | $7.84 | $1.43 | $6.41 | 94,325,522.0 | +375.89% |
| 2024-08 | $1.95 | $1.41 | $0.5399 | 297,634.0 | -11.88% |
| 2024-07 | $2.25 | $1.54 | $0.7091 | 851,995.0 | -22.33% |
| 2024-06 | $2.54 | $2.02 | $0.5209 | 414,779.0 | -15.91% |
| 2024-05 | $4.00 | $1.86 | $2.14 | 3,663,399.0 | +32.43% |
| 2024-04 | $2.20 | $1.50 | $0.70 | 1,415,689.0 | -12.74% |
| 2024-03 | $2.64 | $1.96 | $0.6824 | 1,164,873.0 | -13.47% |
| 2024-02 | $2.85 | $1.92 | $0.935 | 1,404,359.0 | -5.77% |
| 2024-01 | $8.00 | $2.41 | $5.59 | 1,079,471.1 | -62.91% |
6.37%
자본화:
|
볼륨(24시간):