Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
6.31
+0.42 (7.13%)
At close: Nov 22, 2024, 4:00 PM
6.50
+0.19 (3.01%)
After-hours: Nov 22, 2024, 7:49 PM EST
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.64 | 6.38 | 5.51 | 6.31 | 6.31 | 7.13% | 280,160 |
| Nov 21, 2024 | 5.45 | 6.08 | 5.38 | 5.89 | 5.89 | 3.70% | 199,443 |
| Nov 20, 2024 | 5.58 | 5.68 | 5.02 | 5.68 | 5.68 | 7.98% | 222,268 |
| Nov 19, 2024 | 4.47 | 5.80 | 4.38 | 5.26 | 5.26 | 14.10% | 295,726 |
| Nov 18, 2024 | 4.43 | 4.78 | 4.21 | 4.61 | 4.61 | 1.99% | 105,268 |
| Nov 15, 2024 | 4.45 | 4.84 | 4.27 | 4.52 | 4.52 | 1.80% | 69,369 |
| Nov 14, 2024 | 4.73 | 4.84 | 4.41 | 4.44 | 4.44 | -7.69% | 79,129 |
| Nov 13, 2024 | 4.44 | 5.00 | 4.36 | 4.81 | 4.81 | 6.42% | 158,201 |
| Nov 12, 2024 | 4.51 | 4.74 | 4.18 | 4.52 | 4.52 | -3.21% | 217,934 |
| Nov 11, 2024 | 4.70 | 5.19 | 4.42 | 4.67 | 4.67 | -0.85% | 255,613 |
| Nov 8, 2024 | 4.12 | 5.11 | 4.12 | 4.71 | 4.71 | 13.77% | 342,750 |
| Nov 7, 2024 | 4.18 | 4.35 | 4.05 | 4.14 | 4.14 | 3.50% | 242,717 |
| Nov 6, 2024 | 3.93 | 4.20 | 3.80 | 4.00 | 4.00 | -2.44% | 143,280 |
| Nov 5, 2024 | 4.10 | 4.17 | 3.77 | 4.10 | 4.10 | 4.33% | 86,488 |
| Nov 4, 2024 | 3.96 | 4.94 | 3.91 | 3.93 | 3.93 | -0.76% | 590,971 |
| Nov 1, 2024 | 3.88 | 4.15 | 3.71 | 3.96 | 3.96 | -1.74% | 124,936 |
| Oct 31, 2024 | 4.08 | 4.23 | 3.93 | 4.03 | 4.03 | -4.73% | 108,078 |
| Oct 30, 2024 | 4.20 | 4.38 | 3.94 | 4.23 | 4.23 | 4.19% | 119,923 |
| Oct 29, 2024 | 4.40 | 4.55 | 4.02 | 4.06 | 4.06 | -8.76% | 162,420 |
| Oct 28, 2024 | 4.27 | 4.78 | 4.08 | 4.45 | 4.45 | 6.46% | 250,118 |
| Oct 25, 2024 | 4.42 | 4.74 | 4.15 | 4.18 | 4.18 | -5.64% | 149,213 |
| Oct 24, 2024 | 4.84 | 4.84 | 4.42 | 4.43 | 4.43 | -6.14% | 115,479 |
| Oct 23, 2024 | 5.50 | 5.64 | 4.38 | 4.72 | 4.72 | -14.18% | 320,114 |
| Oct 22, 2024 | 5.37 | 5.70 | 5.34 | 5.50 | 5.50 | 0.73% | 124,011 |
| Oct 21, 2024 | 5.64 | 5.75 | 5.31 | 5.46 | 5.46 | -8.24% | 231,453 |
| Oct 18, 2024 | 6.10 | 6.88 | 5.75 | 5.95 | 5.95 | 4.02% | 777,910 |
| Oct 17, 2024 | 5.73 | 6.17 | 5.56 | 5.72 | 5.72 | -3.70% | 260,185 |
| Oct 16, 2024 | 5.30 | 5.95 | 5.22 | 5.94 | 5.94 | 15.12% | 500,615 |
| Oct 15, 2024 | 5.50 | 5.75 | 5.08 | 5.16 | 5.16 | -8.67% | 301,602 |
| Oct 14, 2024 | 5.64 | 5.79 | 5.40 | 5.65 | 5.65 | 2.17% | 198,032 |
| Oct 11, 2024 | 5.57 | 5.85 | 5.26 | 5.53 | 5.53 | -1.95% | 311,260 |
| Oct 10, 2024 | 5.90 | 6.18 | 5.50 | 5.64 | 5.64 | -5.69% | 372,058 |
| Oct 9, 2024 | 5.58 | 6.53 | 5.55 | 5.98 | 5.98 | 0.50% | 511,242 |
| Oct 8, 2024 | 5.66 | 6.22 | 5.45 | 5.95 | 5.95 | -4.49% | 576,882 |
| Oct 7, 2024 | 7.34 | 7.39 | 5.82 | 6.23 | 6.23 | -15.24% | 2,110,308 |
| Oct 4, 2024 | 5.59 | 7.35 | 5.31 | 7.35 | 7.35 | 33.88% | 7,377,999 |
| Oct 3, 2024 | 5.40 | 5.74 | 5.01 | 5.49 | 5.49 | -1.08% | 1,069,291 |
| Oct 2, 2024 | 6.44 | 6.58 | 5.01 | 5.55 | 5.55 | -7.81% | 1,993,046 |
| Oct 1, 2024 | 6.15 | 6.37 | 4.80 | 6.02 | 6.02 | -10.28% | 5,678,119 |
| Sep 30, 2024 | 5.75 | 7.84 | 5.66 | 6.71 | 6.71 | 29.04% | 24,916,744 |
| Sep 27, 2024 | 2.96 | 5.97 | 2.92 | 5.20 | 5.20 | 83.75% | 46,181,468 |
| Sep 26, 2024 | 2.46 | 3.08 | 2.35 | 2.83 | 2.83 | 20.43% | 2,378,153 |
| Sep 25, 2024 | 2.41 | 2.49 | 2.25 | 2.35 | 2.35 | -6.37% | 526,268 |
| Sep 24, 2024 | 2.35 | 2.53 | 2.16 | 2.51 | 2.51 | 1.21% | 1,462,666 |
| Sep 23, 2024 | 1.61 | 2.64 | 1.57 | 2.48 | 2.48 | 56.47% | 18,242,375 |
| Sep 20, 2024 | 1.49 | 1.66 | 1.49 | 1.59 | 1.59 | 7.09% | 118,097 |
| Sep 19, 2024 | 1.53 | 1.57 | 1.46 | 1.48 | 1.48 | -2.63% | 32,017 |
| Sep 18, 2024 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | - | 27,416 |
| Sep 17, 2024 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 15,114 |
| Sep 16, 2024 | 1.57 | 1.61 | 1.49 | 1.51 | 1.51 | -1.31% | 10,763 |
| Sep 13, 2024 | 1.53 | 1.59 | 1.50 | 1.53 | 1.53 | 0.66% | 85,344 |
| Sep 12, 2024 | 1.55 | 1.61 | 1.52 | 1.52 | 1.52 | -5.00% | 11,364 |
| Sep 11, 2024 | 1.62 | 1.62 | 1.52 | 1.60 | 1.60 | 3.56% | 21,762 |
| Sep 10, 2024 | 1.60 | 1.67 | 1.53 | 1.55 | 1.55 | -4.63% | 16,250 |
| Sep 9, 2024 | 1.58 | 1.66 | 1.53 | 1.62 | 1.62 | 3.71% | 24,096 |
| Sep 6, 2024 | 1.62 | 1.67 | 1.55 | 1.56 | 1.56 | -0.19% | 28,242 |
| Sep 5, 2024 | 1.60 | 1.68 | 1.54 | 1.57 | 1.57 | -5.44% | 14,598 |
| Sep 4, 2024 | 1.59 | 1.71 | 1.49 | 1.66 | 1.66 | -1.49% | 69,038 |
| Sep 3, 2024 | 1.49 | 1.77 | 1.43 | 1.68 | 1.68 | 19.15% | 196,018 |
| Aug 30, 2024 | 1.54 | 1.60 | 1.41 | 1.41 | 1.41 | -9.03% | 16,999 |
| Aug 29, 2024 | 1.51 | 1.63 | 1.51 | 1.55 | 1.55 | 1.31% | 11,192 |
| Aug 28, 2024 | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | -4.97% | 22,260 |
| Aug 27, 2024 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -2.42% | 3,836 |
| Aug 26, 2024 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 6,853 |
| Aug 23, 2024 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 4.19% | 9,142 |
| Aug 22, 2024 | 1.64 | 1.69 | 1.62 | 1.62 | 1.62 | -4.02% | 11,110 |
| Aug 21, 2024 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 1.20% | 9,189 |
| Aug 20, 2024 | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | 3.73% | 15,948 |
| Aug 19, 2024 | 1.63 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 19,626 |
| Aug 16, 2024 | 1.64 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 5,377 |
| Aug 15, 2024 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | - | 7,561 |
| Aug 14, 2024 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | - | 3,769 |
| Aug 13, 2024 | 1.62 | 1.66 | 1.58 | 1.60 | 1.60 | -3.61% | 17,083 |
| Aug 12, 2024 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 3,867 |
| Aug 9, 2024 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | - | 5,260 |
| Aug 8, 2024 | 1.61 | 1.67 | 1.58 | 1.60 | 1.60 | - | 6,955 |
| Aug 7, 2024 | 1.64 | 1.66 | 1.55 | 1.60 | 1.60 | 0.63% | 11,204 |
| Aug 6, 2024 | 1.58 | 1.65 | 1.55 | 1.59 | 1.59 | - | 22,404 |
| Aug 5, 2024 | 1.61 | 1.62 | 1.53 | 1.59 | 1.59 | -2.45% | 41,633 |
| Aug 2, 2024 | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | -1.81% | 11,382 |
| Aug 1, 2024 | 1.61 | 1.95 | 1.61 | 1.66 | 1.66 | 3.75% | 35,566 |
| Jul 31, 2024 | 1.69 | 1.75 | 1.60 | 1.60 | 1.60 | -6.43% | 48,531 |
| Jul 30, 2024 | 1.75 | 1.83 | 1.70 | 1.71 | 1.71 | -3.93% | 15,704 |
| Jul 29, 2024 | 1.74 | 1.83 | 1.71 | 1.78 | 1.78 | - | 13,276 |
| Jul 26, 2024 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 2.89% | 7,097 |
| Jul 25, 2024 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 17,550 |
| Jul 24, 2024 | 1.74 | 1.82 | 1.71 | 1.71 | 1.71 | -1.72% | 8,770 |
| Jul 23, 2024 | 1.80 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 10,030 |
| Jul 22, 2024 | 1.72 | 1.83 | 1.72 | 1.82 | 1.82 | 4.60% | 7,845 |
| Jul 19, 2024 | 1.75 | 1.83 | 1.71 | 1.74 | 1.74 | -0.57% | 5,606 |
| Jul 18, 2024 | 1.80 | 1.87 | 1.75 | 1.75 | 1.75 | -3.85% | 14,430 |
| Jul 17, 2024 | 1.85 | 1.89 | 1.75 | 1.82 | 1.82 | -1.09% | 33,871 |
| Jul 16, 2024 | 1.86 | 1.90 | 1.80 | 1.84 | 1.84 | 2.22% | 24,787 |
| Jul 15, 2024 | 1.83 | 1.96 | 1.80 | 1.80 | 1.80 | -2.70% | 17,080 |
| Jul 12, 2024 | 1.91 | 1.96 | 1.82 | 1.85 | 1.85 | -2.12% | 33,004 |
| Jul 11, 2024 | 1.68 | 1.96 | 1.68 | 1.89 | 1.89 | 2.72% | 90,999 |
| Jul 10, 2024 | 1.78 | 1.86 | 1.73 | 1.84 | 1.84 | -0.54% | 37,986 |
| Jul 9, 2024 | 1.83 | 1.92 | 1.75 | 1.85 | 1.85 | -0.54% | 39,611 |
| Jul 8, 2024 | 1.95 | 1.99 | 1.54 | 1.86 | 1.86 | -4.86% | 377,470 |
| Jul 5, 2024 | 2.22 | 2.22 | 1.90 | 1.96 | 1.96 | -6.90% | 27,872 |