Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
4.000
-0.212 (-5.02%)
At close: Mar 28, 2025, 4:00 PM
4.136
+0.136 (3.41%)
After-hours: Mar 28, 2025, 7:47 PM EDT
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.17 | 4.36 | 4.00 | 4.00 | 4.00 | -5.03% | 15,097 |
| Mar 27, 2025 | 4.01 | 4.37 | 4.01 | 4.21 | 4.21 | 2.98% | 18,597 |
| Mar 26, 2025 | 4.00 | 4.20 | 3.95 | 4.09 | 4.09 | - | 28,301 |
| Mar 25, 2025 | 4.11 | 4.13 | 3.79 | 4.09 | 4.09 | -0.24% | 47,197 |
| Mar 24, 2025 | 4.01 | 4.19 | 4.01 | 4.10 | 4.10 | 1.74% | 12,225 |
| Mar 21, 2025 | 4.00 | 4.13 | 3.97 | 4.03 | 4.03 | -1.95% | 11,641 |
| Mar 20, 2025 | 4.09 | 4.15 | 4.00 | 4.11 | 4.11 | -2.61% | 22,998 |
| Mar 19, 2025 | 4.11 | 4.22 | 4.05 | 4.22 | 4.22 | 5.50% | 9,999 |
| Mar 18, 2025 | 4.34 | 4.35 | 4.00 | 4.00 | 4.00 | -7.83% | 27,173 |
| Mar 17, 2025 | 4.28 | 4.34 | 4.14 | 4.34 | 4.34 | 3.58% | 48,832 |
| Mar 14, 2025 | 4.32 | 4.46 | 4.18 | 4.19 | 4.19 | 0.48% | 27,007 |
| Mar 13, 2025 | 4.14 | 4.30 | 4.01 | 4.17 | 4.17 | 2.71% | 32,433 |
| Mar 12, 2025 | 4.12 | 4.28 | 3.98 | 4.06 | 4.06 | -3.56% | 19,114 |
| Mar 11, 2025 | 3.91 | 4.25 | 3.91 | 4.21 | 4.21 | 7.67% | 30,489 |
| Mar 10, 2025 | 4.14 | 4.14 | 3.85 | 3.91 | 3.91 | -7.13% | 24,325 |
| Mar 7, 2025 | 4.23 | 4.23 | 4.01 | 4.21 | 4.21 | 4.21% | 10,465 |
| Mar 6, 2025 | 4.29 | 4.29 | 4.03 | 4.04 | 4.04 | -5.16% | 11,156 |
| Mar 5, 2025 | 4.27 | 4.30 | 4.03 | 4.26 | 4.26 | 3.15% | 29,398 |
| Mar 4, 2025 | 3.94 | 4.14 | 3.73 | 4.13 | 4.13 | 6.44% | 46,186 |
| Mar 3, 2025 | 4.45 | 4.58 | 3.68 | 3.88 | 3.88 | -12.42% | 113,954 |
| Feb 28, 2025 | 4.52 | 4.62 | 4.31 | 4.43 | 4.43 | -3.06% | 12,767 |
| Feb 27, 2025 | 4.39 | 4.62 | 4.39 | 4.57 | 4.57 | 4.10% | 18,264 |
| Feb 26, 2025 | 4.20 | 4.59 | 4.20 | 4.39 | 4.39 | 2.33% | 36,760 |
| Feb 25, 2025 | 4.57 | 4.76 | 4.11 | 4.29 | 4.29 | -5.09% | 39,670 |
| Feb 24, 2025 | 4.70 | 4.80 | 4.50 | 4.52 | 4.52 | -4.84% | 45,466 |
| Feb 21, 2025 | 4.68 | 4.95 | 4.48 | 4.75 | 4.75 | 1.28% | 115,865 |
| Feb 20, 2025 | 4.50 | 4.73 | 4.33 | 4.69 | 4.69 | 2.40% | 75,176 |
| Feb 19, 2025 | 4.83 | 4.88 | 4.40 | 4.58 | 4.58 | -5.27% | 148,528 |
| Feb 18, 2025 | 4.90 | 4.90 | 4.60 | 4.84 | 4.84 | 0.73% | 90,045 |
| Feb 14, 2025 | 4.79 | 5.33 | 4.74 | 4.80 | 4.80 | 1.91% | 158,565 |
| Feb 13, 2025 | 4.80 | 4.80 | 4.50 | 4.71 | 4.71 | -2.08% | 63,170 |
| Feb 12, 2025 | 4.49 | 4.88 | 4.48 | 4.81 | 4.81 | 2.34% | 110,134 |
| Feb 11, 2025 | 4.83 | 4.84 | 4.34 | 4.70 | 4.70 | -3.49% | 69,345 |
| Feb 10, 2025 | 4.61 | 4.88 | 4.61 | 4.87 | 4.87 | 3.84% | 97,661 |
| Feb 7, 2025 | 4.24 | 4.83 | 4.24 | 4.69 | 4.69 | 8.06% | 146,710 |
| Feb 6, 2025 | 4.33 | 4.34 | 4.12 | 4.34 | 4.34 | 2.84% | 92,544 |
| Feb 5, 2025 | 4.12 | 4.29 | 4.11 | 4.22 | 4.22 | 0.96% | 21,589 |
| Feb 4, 2025 | 4.48 | 4.48 | 3.81 | 4.18 | 4.18 | 0.48% | 94,328 |
| Feb 3, 2025 | 4.31 | 4.47 | 4.11 | 4.16 | 4.16 | -3.70% | 48,214 |
| Jan 31, 2025 | 4.65 | 4.65 | 4.19 | 4.32 | 4.32 | -8.09% | 74,149 |
| Jan 30, 2025 | 4.30 | 4.70 | 4.07 | 4.70 | 4.70 | 10.07% | 64,254 |
| Jan 29, 2025 | 4.38 | 4.38 | 4.09 | 4.27 | 4.27 | -2.51% | 40,452 |
| Jan 28, 2025 | 4.25 | 4.38 | 4.00 | 4.38 | 4.38 | 4.53% | 32,419 |
| Jan 27, 2025 | 4.35 | 4.39 | 4.07 | 4.19 | 4.19 | -1.64% | 52,336 |
| Jan 24, 2025 | 4.30 | 4.39 | 4.16 | 4.26 | 4.26 | -0.23% | 57,715 |
| Jan 23, 2025 | 4.34 | 4.43 | 4.19 | 4.27 | 4.27 | -3.39% | 37,825 |
| Jan 22, 2025 | 4.44 | 4.58 | 4.25 | 4.42 | 4.42 | -2.00% | 49,354 |
| Jan 21, 2025 | 4.51 | 4.69 | 4.27 | 4.51 | 4.51 | -0.44% | 28,573 |
| Jan 17, 2025 | 4.72 | 4.85 | 4.53 | 4.53 | 4.53 | -3.41% | 54,512 |
| Jan 16, 2025 | 4.51 | 4.73 | 4.51 | 4.69 | 4.69 | 3.99% | 31,742 |