Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
3.400
-0.080 (-2.30%)
Sep 30, 2025, 2:57 PM EDT - Market open

Uxin Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253.433.573.383.40--2.30%65,144
Sep 29, 20253.813.943.413.483.48-0.85%352,717
Sep 26, 20253.403.633.393.513.510.86%316,145
Sep 25, 20253.473.563.373.483.48-2.79%242,217
Sep 24, 20253.673.673.453.583.580.85%251,813
Sep 23, 20253.573.583.393.553.552.60%230,156
Sep 22, 20254.004.093.223.463.46-10.82%1,078,278
Sep 19, 20253.633.983.493.883.889.30%605,634
Sep 18, 20253.473.583.363.553.550.57%148,389
Sep 17, 20253.313.553.313.533.538.28%161,643
Sep 16, 20253.383.383.213.263.26-2.10%122,738
Sep 15, 20253.543.543.273.333.33-4.86%169,152
Sep 12, 20253.603.603.383.503.50-3.05%115,949
Sep 11, 20253.333.643.253.613.619.39%182,948
Sep 10, 20253.403.403.213.303.30-1.79%121,426
Sep 9, 20253.433.453.263.363.36-1.75%111,170
Sep 8, 20253.533.553.373.423.42-2.29%137,252
Sep 5, 20253.603.603.453.503.50-1.13%112,363
Sep 4, 20253.603.683.353.543.54-2.48%178,391
Sep 3, 20253.213.743.133.633.6313.08%408,929
Sep 2, 20253.583.583.143.213.21-8.02%310,910
Aug 29, 20253.613.733.423.493.49-4.90%366,337
Aug 28, 20253.743.743.553.673.67-1.08%366,831
Aug 27, 20253.913.943.583.713.71-5.12%295,056
Aug 26, 20254.084.503.843.913.91-6.24%293,496
Aug 25, 20253.694.403.654.174.1713.01%677,338
Aug 22, 20253.663.803.643.693.69-0.54%131,091
Aug 21, 20253.513.753.513.713.712.77%155,461
Aug 20, 20253.753.753.533.613.61-2.17%191,900
Aug 19, 20253.763.763.553.693.691.65%217,060
Aug 18, 20253.723.803.513.633.630.55%159,171
Aug 15, 20253.813.873.613.613.61-4.87%196,546
Aug 14, 20254.074.143.703.803.80-6.06%223,699
Aug 13, 20254.224.354.034.044.04-2.65%223,769
Aug 12, 20253.774.283.774.154.158.36%212,122
Aug 11, 20253.753.963.723.833.830.26%78,786
Aug 8, 20253.724.003.723.823.821.87%183,685
Aug 7, 20254.004.053.733.753.75-2.09%95,491
Aug 6, 20253.724.073.653.833.832.96%202,838
Aug 5, 20253.664.133.583.723.721.92%209,339
Aug 4, 20253.653.983.513.653.65-0.54%128,367
Aug 1, 20253.543.803.323.673.675.46%123,575
Jul 31, 20253.613.703.453.483.48-5.18%155,007
Jul 30, 20253.783.903.613.673.67-4.92%144,965
Jul 29, 20253.953.963.753.863.86-3.26%50,808
Jul 28, 20254.164.173.893.993.99-5.90%212,865
Jul 25, 20254.454.474.164.244.24-4.72%95,156
Jul 24, 20254.624.624.334.454.45-2.84%62,842
Jul 23, 20254.764.794.404.584.58-3.78%70,681
Jul 22, 20254.674.804.464.764.760.21%94,643