Uxin Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	3.76	3.87	3.45	3.50	-	-8.38%	136,214
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
Nov 24, 2025	2.56	2.72	2.46	2.53	2.53	-1.17%	62,698
Nov 21, 2025	2.55	2.78	2.52	2.56	2.56	-	91,227
Nov 20, 2025	2.69	2.94	2.55	2.56	2.56	-1.92%	114,149
Nov 19, 2025	2.76	2.78	2.52	2.61	2.61	-6.12%	113,043
Nov 18, 2025	2.83	2.84	2.74	2.78	2.78	-1.77%	36,877
Nov 17, 2025	2.82	2.89	2.79	2.83	2.83	-0.70%	55,451
Nov 14, 2025	2.81	3.04	2.77	2.85	2.85	0.35%	37,612
Nov 13, 2025	3.05	3.05	2.82	2.84	2.84	-6.27%	96,973
Nov 12, 2025	3.00	3.16	2.94	3.03	3.03	1.68%	89,043
Nov 11, 2025	2.90	3.08	2.90	2.98	2.98	2.05%	42,362
Nov 10, 2025	2.98	3.06	2.90	2.92	2.92	-1.68%	40,143
Nov 7, 2025	3.01	3.12	2.91	2.97	2.97	-3.88%	130,462
Nov 6, 2025	3.04	3.18	2.90	3.09	3.09	3.69%	235,187
Nov 5, 2025	2.75	3.03	2.75	2.98	2.98	8.76%	238,746
Nov 4, 2025	2.78	2.98	2.65	2.74	2.74	-0.72%	327,726
Nov 3, 2025	2.53	2.98	2.50	2.76	2.76	10.40%	573,891
Oct 31, 2025	2.54	2.60	2.45	2.50	2.50	-1.19%	189,768
Oct 30, 2025	2.58	2.68	2.46	2.53	2.53	-2.69%	149,500
Oct 29, 2025	2.68	2.68	2.50	2.60	2.60	-2.26%	151,968
Oct 28, 2025	2.83	2.91	2.60	2.66	2.66	-8.90%	210,426
Oct 27, 2025	2.99	2.99	2.80	2.92	2.92	-	143,886
Oct 24, 2025	2.74	2.96	2.74	2.92	2.92	6.96%	145,551
Oct 23, 2025	2.80	2.87	2.50	2.73	2.73	-2.15%	228,936
Oct 22, 2025	2.90	2.90	2.72	2.79	2.79	-3.12%	184,525
Oct 21, 2025	3.05	3.05	2.77	2.88	2.88	-4.32%	165,485
Oct 20, 2025	2.97	3.07	2.85	3.01	3.01	1.35%	192,854
Oct 17, 2025	2.90	3.03	2.90	2.97	2.97	1.37%	42,519