Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
3.420
+0.350 (11.40%)
At close: Feb 6, 2026, 4:00 PM EST
3.390
-0.030 (-0.88%)
After-hours: Feb 6, 2026, 4:16 PM EST
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.06 | 3.50 | 3.06 | 3.42 | 3.42 | 11.40% | 122,446 |
| Feb 5, 2026 | 3.07 | 3.15 | 3.03 | 3.07 | 3.07 | -1.60% | 354,283 |
| Feb 4, 2026 | 3.11 | 3.19 | 3.04 | 3.12 | 3.12 | 0.97% | 356,689 |
| Feb 3, 2026 | 3.17 | 3.25 | 3.02 | 3.09 | 3.09 | -2.52% | 423,278 |
| Feb 2, 2026 | 3.34 | 3.35 | 3.10 | 3.17 | 3.17 | -5.93% | 800,351 |
| Jan 30, 2026 | 3.39 | 3.45 | 3.32 | 3.37 | 3.37 | -2.88% | 313,559 |
| Jan 29, 2026 | 3.39 | 3.49 | 3.30 | 3.47 | 3.47 | 2.36% | 259,995 |
| Jan 28, 2026 | 3.52 | 3.58 | 3.36 | 3.39 | 3.39 | -3.69% | 410,742 |
| Jan 27, 2026 | 3.50 | 3.58 | 3.48 | 3.52 | 3.52 | 2.33% | 232,447 |
| Jan 26, 2026 | 3.48 | 3.54 | 3.41 | 3.44 | 3.44 | -1.71% | 212,457 |
| Jan 23, 2026 | 3.68 | 3.68 | 3.47 | 3.50 | 3.50 | -5.15% | 276,713 |
| Jan 22, 2026 | 3.66 | 3.73 | 3.62 | 3.69 | 3.69 | 0.54% | 266,611 |
| Jan 21, 2026 | 3.57 | 3.75 | 3.54 | 3.67 | 3.67 | 2.23% | 319,805 |
| Jan 20, 2026 | 3.60 | 3.67 | 3.41 | 3.59 | 3.59 | 0.56% | 336,895 |
| Jan 16, 2026 | 3.68 | 3.70 | 3.50 | 3.57 | 3.57 | -2.72% | 303,678 |
| Jan 15, 2026 | 3.68 | 3.76 | 3.56 | 3.67 | 3.67 | -0.27% | 291,962 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.61 | 3.68 | 3.68 | -3.66% | 256,633 |
| Jan 13, 2026 | 3.59 | 3.83 | 3.49 | 3.82 | 3.82 | 6.70% | 261,286 |
| Jan 12, 2026 | 3.73 | 3.73 | 3.47 | 3.58 | 3.58 | -4.02% | 399,091 |
| Jan 9, 2026 | 3.63 | 3.85 | 3.63 | 3.73 | 3.73 | 3.32% | 251,973 |
| Jan 8, 2026 | 3.77 | 3.80 | 3.55 | 3.61 | 3.61 | -5.99% | 362,196 |
| Jan 7, 2026 | 3.61 | 3.87 | 3.57 | 3.84 | 3.84 | 7.56% | 513,292 |
| Jan 6, 2026 | 4.17 | 4.18 | 3.52 | 3.57 | 3.57 | -11.41% | 768,546 |
| Jan 5, 2026 | 3.63 | 4.05 | 3.63 | 4.03 | 4.03 | 11.33% | 684,092 |
| Jan 2, 2026 | 3.41 | 3.66 | 3.38 | 3.62 | 3.62 | 7.42% | 83,063 |
| Dec 31, 2025 | 3.47 | 3.60 | 3.31 | 3.37 | 3.37 | -2.88% | 340,823 |
| Dec 30, 2025 | 3.33 | 3.61 | 3.33 | 3.47 | 3.47 | 3.27% | 410,053 |
| Dec 29, 2025 | 3.76 | 3.87 | 3.30 | 3.36 | 3.36 | -12.04% | 405,166 |
| Dec 26, 2025 | 3.88 | 3.96 | 3.65 | 3.82 | 3.82 | 6.70% | 560,172 |
| Dec 24, 2025 | 3.57 | 3.64 | 3.40 | 3.58 | 3.58 | 0.56% | 130,324 |
| Dec 23, 2025 | 4.14 | 4.15 | 3.52 | 3.56 | 3.56 | -10.10% | 798,177 |
| Dec 22, 2025 | 3.54 | 4.05 | 3.52 | 3.96 | 3.96 | 16.13% | 929,782 |
| Dec 19, 2025 | 3.03 | 3.62 | 3.02 | 3.41 | 3.41 | 8.60% | 709,903 |
| Dec 18, 2025 | 2.93 | 3.21 | 2.89 | 3.14 | 3.14 | 10.95% | 365,624 |
| Dec 17, 2025 | 2.65 | 2.86 | 2.56 | 2.83 | 2.83 | 6.39% | 300,369 |
| Dec 16, 2025 | 2.61 | 2.78 | 2.61 | 2.66 | 2.66 | 1.53% | 218,209 |
| Dec 15, 2025 | 2.66 | 2.83 | 2.58 | 2.62 | 2.62 | -3.68% | 170,691 |
| Dec 12, 2025 | 2.78 | 2.88 | 2.65 | 2.72 | 2.72 | -1.81% | 40,789 |
| Dec 11, 2025 | 2.90 | 2.94 | 2.60 | 2.77 | 2.77 | -7.97% | 135,649 |
| Dec 10, 2025 | 2.96 | 3.05 | 2.87 | 3.01 | 3.01 | 1.69% | 91,326 |
| Dec 9, 2025 | 2.87 | 3.07 | 2.87 | 2.96 | 2.96 | 2.42% | 87,017 |
| Dec 8, 2025 | 2.76 | 2.97 | 2.76 | 2.89 | 2.89 | 1.23% | 140,400 |
| Dec 5, 2025 | 3.05 | 3.05 | 2.75 | 2.86 | 2.86 | -6.09% | 166,320 |
| Dec 4, 2025 | 2.90 | 3.08 | 2.77 | 3.04 | 3.04 | 5.19% | 91,636 |
| Dec 3, 2025 | 2.76 | 2.89 | 2.72 | 2.89 | 2.89 | 3.96% | 80,199 |
| Dec 2, 2025 | 2.64 | 2.92 | 2.56 | 2.78 | 2.78 | 3.35% | 122,763 |
| Dec 1, 2025 | 2.77 | 2.86 | 2.64 | 2.69 | 2.69 | -2.89% | 85,531 |
| Nov 28, 2025 | 2.87 | 2.87 | 2.70 | 2.77 | 2.77 | -1.77% | 25,699 |
| Nov 26, 2025 | 2.71 | 2.85 | 2.58 | 2.82 | 2.82 | 10.16% | 88,953 |
| Nov 25, 2025 | 2.58 | 2.69 | 2.53 | 2.56 | 2.56 | 1.19% | 92,818 |