Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
2.870
+0.030 (1.06%)
At close: Nov 14, 2025, 4:00 PM EST
2.850
-0.020 (-0.70%)
After-hours: Nov 14, 2025, 4:10 PM EST
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.81 | 2.87 | 2.77 | 2.82 | - | -0.88% | 17,680 |
| Nov 13, 2025 | 3.05 | 3.05 | 2.82 | 2.84 | 2.84 | -6.27% | 96,973 |
| Nov 12, 2025 | 3.00 | 3.16 | 2.94 | 3.03 | 3.03 | 1.68% | 89,043 |
| Nov 11, 2025 | 2.90 | 3.08 | 2.90 | 2.98 | 2.98 | 2.05% | 42,362 |
| Nov 10, 2025 | 2.98 | 3.06 | 2.90 | 2.92 | 2.92 | -1.68% | 40,143 |
| Nov 7, 2025 | 3.01 | 3.12 | 2.91 | 2.97 | 2.97 | -3.88% | 130,462 |
| Nov 6, 2025 | 3.04 | 3.18 | 2.90 | 3.09 | 3.09 | 3.69% | 235,187 |
| Nov 5, 2025 | 2.75 | 3.03 | 2.75 | 2.98 | 2.98 | 8.76% | 238,721 |
| Nov 4, 2025 | 2.78 | 2.98 | 2.65 | 2.74 | 2.74 | -0.72% | 327,726 |
| Nov 3, 2025 | 2.53 | 2.98 | 2.50 | 2.76 | 2.76 | 10.40% | 573,891 |
| Oct 31, 2025 | 2.54 | 2.60 | 2.45 | 2.50 | 2.50 | -1.19% | 189,768 |
| Oct 30, 2025 | 2.58 | 2.68 | 2.46 | 2.53 | 2.53 | -2.69% | 149,500 |
| Oct 29, 2025 | 2.68 | 2.68 | 2.50 | 2.60 | 2.60 | -2.26% | 151,968 |
| Oct 28, 2025 | 2.83 | 2.91 | 2.60 | 2.66 | 2.66 | -8.90% | 210,426 |
| Oct 27, 2025 | 2.99 | 2.99 | 2.80 | 2.92 | 2.92 | - | 143,886 |
| Oct 24, 2025 | 2.74 | 2.96 | 2.74 | 2.92 | 2.92 | 6.96% | 145,551 |
| Oct 23, 2025 | 2.80 | 2.87 | 2.50 | 2.73 | 2.73 | -2.15% | 228,936 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.72 | 2.79 | 2.79 | -3.12% | 184,525 |
| Oct 21, 2025 | 3.05 | 3.05 | 2.77 | 2.88 | 2.88 | -4.32% | 165,485 |
| Oct 20, 2025 | 2.97 | 3.07 | 2.85 | 3.01 | 3.01 | 1.35% | 192,854 |
| Oct 17, 2025 | 2.90 | 3.03 | 2.90 | 2.97 | 2.97 | 1.37% | 42,519 |
| Oct 16, 2025 | 3.15 | 3.19 | 2.93 | 2.93 | 2.93 | -5.48% | 141,061 |
| Oct 15, 2025 | 3.03 | 3.15 | 2.98 | 3.10 | 3.10 | -0.96% | 142,247 |
| Oct 14, 2025 | 2.90 | 3.13 | 2.72 | 3.13 | 3.13 | 7.93% | 261,748 |
| Oct 13, 2025 | 3.30 | 3.32 | 2.90 | 2.90 | 2.90 | -9.09% | 258,808 |
| Oct 10, 2025 | 3.36 | 3.66 | 3.18 | 3.19 | 3.19 | -6.18% | 374,758 |
| Oct 9, 2025 | 3.36 | 3.51 | 3.25 | 3.40 | 3.40 | 1.49% | 410,770 |
| Oct 8, 2025 | 3.36 | 3.42 | 3.24 | 3.35 | 3.35 | -0.30% | 165,601 |
| Oct 7, 2025 | 3.58 | 3.58 | 3.26 | 3.36 | 3.36 | -2.61% | 205,365 |
| Oct 6, 2025 | 3.49 | 3.68 | 3.45 | 3.45 | 3.45 | -1.15% | 428,305 |
| Oct 3, 2025 | 3.46 | 3.52 | 3.38 | 3.49 | 3.49 | 2.65% | 215,536 |
| Oct 2, 2025 | 3.45 | 3.45 | 3.36 | 3.40 | 3.40 | 1.19% | 133,738 |
| Oct 1, 2025 | 3.46 | 3.46 | 3.30 | 3.36 | 3.36 | -2.89% | 139,723 |
| Sep 30, 2025 | 3.43 | 3.57 | 3.35 | 3.46 | 3.46 | -0.57% | 183,984 |
| Sep 29, 2025 | 3.81 | 3.94 | 3.41 | 3.48 | 3.48 | -0.85% | 352,717 |
| Sep 26, 2025 | 3.40 | 3.63 | 3.39 | 3.51 | 3.51 | 0.86% | 316,145 |
| Sep 25, 2025 | 3.47 | 3.56 | 3.37 | 3.48 | 3.48 | -2.79% | 242,217 |
| Sep 24, 2025 | 3.67 | 3.67 | 3.45 | 3.58 | 3.58 | 0.85% | 251,813 |
| Sep 23, 2025 | 3.57 | 3.58 | 3.39 | 3.55 | 3.55 | 2.60% | 230,156 |
| Sep 22, 2025 | 4.00 | 4.09 | 3.22 | 3.46 | 3.46 | -10.82% | 1,078,278 |
| Sep 19, 2025 | 3.63 | 3.98 | 3.49 | 3.88 | 3.88 | 9.30% | 605,634 |
| Sep 18, 2025 | 3.47 | 3.58 | 3.36 | 3.55 | 3.55 | 0.57% | 148,389 |
| Sep 17, 2025 | 3.31 | 3.55 | 3.31 | 3.53 | 3.53 | 8.28% | 161,643 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.21 | 3.26 | 3.26 | -2.10% | 122,738 |
| Sep 15, 2025 | 3.54 | 3.54 | 3.27 | 3.33 | 3.33 | -4.86% | 169,152 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.38 | 3.50 | 3.50 | -3.05% | 115,949 |
| Sep 11, 2025 | 3.33 | 3.64 | 3.25 | 3.61 | 3.61 | 9.39% | 182,948 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.21 | 3.30 | 3.30 | -1.79% | 121,426 |
| Sep 9, 2025 | 3.43 | 3.45 | 3.26 | 3.36 | 3.36 | -1.75% | 111,170 |
| Sep 8, 2025 | 3.53 | 3.55 | 3.37 | 3.42 | 3.42 | -2.29% | 137,252 |