Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
3.560
-0.080 (-2.20%)
Mar 19, 2026, 4:00 PM EDT - Market closed
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.58 | 3.63 | 3.47 | 3.56 | 3.56 | -2.20% | 55,140 |
| Mar 18, 2026 | 3.77 | 3.77 | 3.61 | 3.64 | 3.64 | -3.70% | 56,567 |
| Mar 17, 2026 | 3.58 | 3.85 | 3.58 | 3.78 | 3.78 | 4.13% | 159,861 |
| Mar 16, 2026 | 3.48 | 3.67 | 3.48 | 3.63 | 3.63 | 3.42% | 138,734 |
| Mar 13, 2026 | 3.55 | 3.56 | 3.36 | 3.51 | 3.51 | -1.13% | 107,847 |
| Mar 12, 2026 | 3.67 | 3.69 | 3.52 | 3.55 | 3.55 | -4.05% | 183,692 |
| Mar 11, 2026 | 3.62 | 3.73 | 3.51 | 3.70 | 3.70 | 1.93% | 169,789 |
| Mar 10, 2026 | 3.45 | 3.65 | 3.41 | 3.63 | 3.63 | 5.83% | 114,830 |
| Mar 9, 2026 | 3.31 | 3.50 | 3.26 | 3.43 | 3.43 | 3.31% | 127,991 |
| Mar 6, 2026 | 3.38 | 3.40 | 3.27 | 3.32 | 3.32 | -2.92% | 69,306 |
| Mar 5, 2026 | 3.27 | 3.44 | 3.23 | 3.42 | 3.42 | 4.59% | 166,466 |
| Mar 4, 2026 | 3.43 | 3.50 | 3.26 | 3.27 | 3.27 | -2.39% | 160,694 |
| Mar 3, 2026 | 3.29 | 3.42 | 3.20 | 3.35 | 3.35 | -3.46% | 102,784 |
| Mar 2, 2026 | 3.38 | 3.53 | 3.38 | 3.47 | 3.47 | -1.70% | 48,060 |
| Feb 27, 2026 | 3.67 | 3.86 | 3.47 | 3.53 | 3.53 | -4.85% | 132,543 |
| Feb 26, 2026 | 3.57 | 3.85 | 3.52 | 3.71 | 3.71 | 3.34% | 255,574 |
| Feb 25, 2026 | 3.43 | 3.64 | 3.43 | 3.59 | 3.59 | 6.85% | 128,565 |
| Feb 24, 2026 | 3.34 | 3.50 | 3.34 | 3.36 | 3.36 | 1.20% | 68,290 |
| Feb 23, 2026 | 3.42 | 3.51 | 3.30 | 3.32 | 3.32 | -3.21% | 75,347 |
| Feb 20, 2026 | 3.44 | 3.54 | 3.42 | 3.43 | 3.43 | -2.00% | 34,283 |
| Feb 19, 2026 | 3.46 | 3.59 | 3.41 | 3.50 | 3.50 | 1.16% | 44,926 |
| Feb 18, 2026 | 3.40 | 3.55 | 3.40 | 3.46 | 3.46 | 1.76% | 35,041 |
| Feb 17, 2026 | 3.44 | 3.53 | 3.36 | 3.40 | 3.40 | -1.73% | 38,964 |
| Feb 13, 2026 | 3.44 | 3.61 | 3.44 | 3.46 | 3.46 | 1.47% | 31,348 |
| Feb 12, 2026 | 3.62 | 3.62 | 3.30 | 3.41 | 3.41 | -5.54% | 79,218 |
| Feb 11, 2026 | 3.66 | 3.70 | 3.52 | 3.61 | 3.61 | -2.43% | 125,911 |
| Feb 10, 2026 | 3.58 | 3.77 | 3.53 | 3.70 | 3.70 | 4.23% | 244,977 |
| Feb 9, 2026 | 3.41 | 3.59 | 3.34 | 3.55 | 3.55 | 3.80% | 169,422 |
| 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% | 354,397 |
| 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% | 313,851 |
| Jan 29, 2026 | 3.39 | 3.49 | 3.30 | 3.47 | 3.47 | 2.36% | 260,005 |
| Jan 28, 2026 | 3.52 | 3.58 | 3.36 | 3.39 | 3.39 | -3.69% | 410,852 |
| Jan 27, 2026 | 3.50 | 3.58 | 3.48 | 3.52 | 3.52 | 2.33% | 232,460 |
| 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% | 276,725 |
| 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% | 337,008 |
| 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% | 291,964 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.61 | 3.68 | 3.68 | -3.66% | 256,903 |
| 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% | 401,131 |
| Jan 9, 2026 | 3.63 | 3.85 | 3.63 | 3.73 | 3.73 | 3.32% | 252,023 |
| Jan 8, 2026 | 3.77 | 3.80 | 3.55 | 3.61 | 3.61 | -5.99% | 362,297 |
| Jan 7, 2026 | 3.61 | 3.87 | 3.57 | 3.84 | 3.84 | 7.56% | 513,510 |