Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
3.530
-0.180 (-4.85%)
At close: Feb 27, 2026, 4:00 PM EST
3.527
-0.003 (-0.08%)
After-hours: Feb 27, 2026, 4:35 PM EST
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 4.17 | 4.18 | 3.52 | 3.57 | 3.57 | -11.41% | 773,476 |
| Jan 5, 2026 | 3.63 | 4.05 | 3.63 | 4.03 | 4.03 | 11.33% | 684,192 |
| Jan 2, 2026 | 3.41 | 3.66 | 3.38 | 3.62 | 3.62 | 7.42% | 83,111 |
| Dec 31, 2025 | 3.47 | 3.60 | 3.31 | 3.37 | 3.37 | -2.88% | 340,860 |
| Dec 30, 2025 | 3.33 | 3.61 | 3.33 | 3.47 | 3.47 | 3.27% | 410,053 |
| Dec 29, 2025 | 3.76 | 3.87 | 3.30 | 3.36 | 3.36 | -12.04% | 407,125 |
| Dec 26, 2025 | 3.88 | 3.96 | 3.65 | 3.82 | 3.82 | 6.70% | 560,286 |
| Dec 24, 2025 | 3.57 | 3.64 | 3.40 | 3.58 | 3.58 | 0.56% | 130,326 |
| Dec 23, 2025 | 4.14 | 4.15 | 3.52 | 3.56 | 3.56 | -10.10% | 798,852 |
| Dec 22, 2025 | 3.54 | 4.05 | 3.52 | 3.96 | 3.96 | 16.13% | 938,504 |
| Dec 19, 2025 | 3.03 | 3.62 | 3.02 | 3.41 | 3.41 | 8.60% | 718,157 |
| Dec 18, 2025 | 2.93 | 3.21 | 2.89 | 3.14 | 3.14 | 10.95% | 374,156 |
| 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 |