Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	UXIN	1.93	2.0999	1.93	1.94	-0.01	101,522	288	1.93	1.99
2024-05-01	Q	UXIN	1.87	2.10	1.86	1.95	0.09	132,264	458	1.90	1.97
2024-04-30	Q	UXIN	1.88	2.0199	1.83	1.85	-0.01	85,496	333	1.81	1.93
2024-04-29	Q	UXIN	1.82	2.00	1.80	1.84	0.03	66,582	324	1.90	2.02
2024-04-26	Q	UXIN	1.86	1.96	1.81	1.82	-0.13	83,871	388	1.75	1.94
2024-04-25	Q	UXIN	2.00	2.04	1.80	1.95		171,281	827	1.80	2.67
2024-04-24	Q	UXIN	1.72	2.09	1.68	1.93	0.27	261,080	1,448	1.00	1.95
2024-04-23	Q	UXIN	1.61	1.6999	1.53	1.66	0.10	35,084	264	1.53	1.95
2024-04-22	Q	UXIN	1.70	1.70	1.50	1.52	-0.16	59,251	390	1.53	1.61
2024-04-19	Q	UXIN	1.63	1.70	1.6211	1.66	0.01	9,187	124	1.66	2.50
2024-04-18	Q	UXIN	1.64	1.7817	1.62	1.66	0.06	12,000	154	1.65	1.71
2024-04-17	Q	UXIN	1.63	1.69	1.60	1.64	-0.01	13,107	190	1.55	1.67
2024-04-16	Q	UXIN	1.74	1.8263	1.59	1.59	-0.17	52,443	321	1.65	1.88
2024-04-15	Q	UXIN	1.87	1.87	1.63	1.72	-0.15	32,195	212	1.60	1.80
2024-04-12	Q	UXIN	1.98	1.98	1.83	1.87	-0.025	27,033	163	1.80	1.89
2024-04-11	Q	UXIN	1.87	1.925	1.82	1.86	-0.01	19,733	149	0.50	1.89
2024-04-10	Q	UXIN	1.87	2.03	1.81	1.87	0.02	57,101	403	1.84	2.00
2024-04-09	Q	UXIN	1.89	1.9174	1.82	1.85	-0.055	20,523	158	1.00	1.90
2024-04-08	Q	UXIN	1.94	1.94	1.845	1.87	0.01	16,726	256	1.80	1.90
2024-04-05	Q	UXIN	1.96	2.06	1.84	1.86	-0.17	59,665	417	1.82	1.92
2024-04-04	Q	UXIN	1.91	2.20	1.88	2.015	0.145	124,907	735	1.85	2.15
2024-04-03	Q	UXIN	2.02	2.045	1.76	1.88	-0.11	116,338	581	1.80	2.05
2024-04-02	Q	UXIN	2.03	2.09	1.99	1.99	-0.10	26,653	207	2.01	2.09
2024-04-01	Q	UXIN	2.12	2.20	1.961	2.09	-0.03	71,521	420	1.96	2.09
2024-03-29	Q	UXIN	2.20	2.28	2.10	2.12	-0.11	0	0	2.10	2.13
2024-03-28	Q	UXIN	2.20	2.28	2.10	2.12	-0.11	91,337	416	2.10	2.13
2024-03-27	Q	UXIN	2.37	2.3728	2.1211	2.23	-0.15	62,505	465	2.11	2.26
2024-03-26	Q	UXIN	2.55	2.59	2.28	2.30	-0.24	88,345	384	2.35	2.50
2024-03-25	Q	UXIN	2.35	2.6424	2.245	2.55	0.26	239,573	1,270	2.40	3.00
2024-03-22	Q	UXIN	2.19	2.29	2.13	2.28	0.10	36,167	219	2.12	2.32
2024-03-21	Q	UXIN	2.19	2.21	2.1125	2.18	0.04	29,599	220	2.12	2.23
2024-03-20	Q	UXIN	2.11	2.2599	2.08	2.11	0.01	85,073	401	2.11	2.21
2024-03-19	Q	UXIN	2.10	2.20	2.07	2.12	-0.04	35,963	237	2.06	2.20
2024-03-18	Q	UXIN	2.12	2.22	1.96	2.18	0.02	67,745	394	2.06	2.34
2024-03-15	Q	UXIN	2.0728	2.2273	2.0728	2.11	0.095	24,486	187	2.05	2.75
2024-03-14	Q	UXIN	2.07	2.1837	2.05	2.05	-0.05	35,952	268	2.05	2.35
2024-03-13	Q	UXIN	2.15	2.15	2.081	2.14	0.06	7,519	116	2.08	2.20
2024-03-12	Q	UXIN	2.03	2.14	2.03	2.05	0.02	9,594	130	2.05	2.20
2024-03-11	Q	UXIN	2.17	2.17	2.02	2.02	-0.04	20,520	176	1.97	2.15
2024-03-08	Q	UXIN	2.23	2.3018	2.02	2.06	-0.20	84,947	455	1.95	2.20
2024-03-07	Q	UXIN	2.14	2.26	2.06	2.22	0.16	47,648	354	2.22	2.35
2024-03-06	Q	UXIN	2.07	2.1449	2.02	2.06		22,013	216	2.01	2.35
2024-03-05	Q	UXIN	2.14	2.18	2.02	2.06	0.06	25,541	302	1.00	2.09
2024-03-04	Q	UXIN	2.31	2.43	2.00	2.00	-0.34	119,502	491	2.00	2.11
2024-03-01	Q	UXIN	2.47	2.51	2.34	2.34	-0.16	34,021	192	1.89	2.50
2024-02-29	Q	UXIN	2.51	2.6296	2.3936	2.45	0.03	21,226	235	2.40	2.92
2024-02-28	Q	UXIN	2.67	2.68	2.3853	2.42	-0.24	55,881	495	2.41	2.49
2024-02-27	Q	UXIN	2.09	2.74	2.09	2.63	0.52	345,161	1,557	2.55	2.67
2024-02-26	Q	UXIN	2.02	2.14	1.95	2.11	0.10	40,532	263	1.98	2.40
2024-02-23	Q	UXIN	2.06	2.1299	1.915	1.9531	-0.0269	49,739	281	1.90	2.06
2024-02-22	Q	UXIN	2.17	2.17	1.92	1.97	-0.18	52,609	401	1.95	2.03
2024-02-21	Q	UXIN	2.33	2.38	1.9201	2.10	-0.17	111,576	509	2.00	2.38
2024-02-20	Q	UXIN	2.56	2.56	2.27	2.27	-0.18	59,744	356	2.27	2.40
2024-02-19	Q	UXIN	2.53	2.59	2.41	2.45	-0.05	0	0	2.34	2.70
2024-02-16	Q	UXIN	2.53	2.59	2.41	2.45	-0.05	55,606	326	2.34	2.70
2024-02-15	Q	UXIN	2.54	2.58	2.37	2.465	0.03	44,434	298	2.30	2.50
2024-02-14	Q	UXIN	2.55	2.55	2.36	2.50		32,350	289	2.40	2.66
2024-02-13	Q	UXIN	2.60	2.63	2.34	2.43	-0.17	57,013	357	2.37	2.64
2024-02-12	Q	UXIN	2.65	2.71	2.55	2.61	-0.04	141,989	376	2.60	2.79
2024-02-09	Q	UXIN	2.47	2.6846	2.46	2.58	0.12	50,157	296	2.47	2.91
2024-02-08	Q	UXIN	2.37	2.57	2.37	2.46	0.13	24,250	206	2.32	2.48
2024-02-07	Q	UXIN	2.56	2.6139	2.31	2.3201	-0.2699	21,880	195	2.30	2.81
2024-02-06	Q	UXIN	2.70	2.85	2.5063	2.56	-0.02	60,848	331	2.51	2.78
2024-02-05	Q	UXIN	2.28	2.69	2.25	2.58	0.265	121,660	425	2.30	10.69