Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
3.650
-0.020 (-0.54%)
Aug 4, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 3.65 | 3.98 | 3.51 | 3.65 | 3.65 | -0.54% | 128,354 |
| Aug 1, 2025 | 3.54 | 3.80 | 3.32 | 3.67 | 3.67 | 5.46% | 123,575 |
| Jul 31, 2025 | 3.61 | 3.70 | 3.45 | 3.48 | 3.48 | -5.18% | 155,007 |
| Jul 30, 2025 | 3.78 | 3.90 | 3.61 | 3.67 | 3.67 | -4.92% | 144,965 |
| Jul 29, 2025 | 3.95 | 3.96 | 3.75 | 3.86 | 3.86 | -3.26% | 50,808 |
| Jul 28, 2025 | 4.16 | 4.17 | 3.89 | 3.99 | 3.99 | -5.90% | 212,865 |
| Jul 25, 2025 | 4.45 | 4.47 | 4.16 | 4.24 | 4.24 | -4.72% | 95,156 |
| Jul 24, 2025 | 4.62 | 4.62 | 4.33 | 4.45 | 4.45 | -2.84% | 62,842 |
| Jul 23, 2025 | 4.76 | 4.79 | 4.40 | 4.58 | 4.58 | -3.78% | 70,681 |
| Jul 22, 2025 | 4.67 | 4.80 | 4.46 | 4.76 | 4.76 | 0.21% | 94,643 |
| Jul 21, 2025 | 4.69 | 4.75 | 4.57 | 4.75 | 4.75 | 4.17% | 119,456 |
| Jul 18, 2025 | 4.43 | 4.58 | 4.28 | 4.56 | 4.56 | 3.64% | 81,894 |
| Jul 17, 2025 | 4.72 | 4.74 | 4.38 | 4.40 | 4.40 | -6.78% | 95,434 |
| Jul 16, 2025 | 4.75 | 5.06 | 4.40 | 4.72 | 4.72 | 1.72% | 125,756 |
| Jul 15, 2025 | 4.91 | 5.03 | 4.61 | 4.64 | 4.64 | -9.02% | 121,897 |
| Jul 14, 2025 | 5.00 | 5.18 | 4.50 | 5.10 | 5.10 | -0.78% | 205,299 |
| Jul 11, 2025 | 3.77 | 5.36 | 3.74 | 5.14 | 5.14 | 33.85% | 609,318 |
| Jul 10, 2025 | 3.69 | 3.91 | 3.69 | 3.84 | 3.84 | 4.35% | 60,021 |
| Jul 9, 2025 | 3.67 | 3.80 | 3.66 | 3.68 | 3.68 | 0.27% | 18,088 |
| Jul 8, 2025 | 3.88 | 3.95 | 3.66 | 3.67 | 3.67 | -2.13% | 32,780 |
| Jul 7, 2025 | 3.91 | 3.91 | 3.63 | 3.75 | 3.75 | -3.97% | 22,287 |
| Jul 3, 2025 | 3.71 | 3.91 | 3.58 | 3.91 | 3.91 | 6.11% | 47,173 |
| Jul 2, 2025 | 3.50 | 4.00 | 3.50 | 3.68 | 3.68 | 7.60% | 113,975 |
| Jul 1, 2025 | 3.56 | 3.65 | 3.42 | 3.42 | 3.42 | -3.39% | 31,770 |
| Jun 30, 2025 | 3.73 | 3.73 | 3.51 | 3.54 | 3.54 | -3.01% | 35,229 |
| Jun 27, 2025 | 3.76 | 3.78 | 3.63 | 3.65 | 3.65 | -4.20% | 47,895 |
| Jun 26, 2025 | 3.89 | 3.89 | 3.77 | 3.81 | 3.81 | 1.60% | 32,600 |
| Jun 25, 2025 | 3.86 | 3.97 | 3.75 | 3.75 | 3.75 | -2.09% | 35,986 |
| Jun 24, 2025 | 3.82 | 3.89 | 3.78 | 3.83 | 3.83 | 0.52% | 10,848 |
| Jun 23, 2025 | 3.89 | 3.98 | 3.73 | 3.81 | 3.81 | -2.81% | 43,075 |
| Jun 20, 2025 | 3.85 | 3.94 | 3.73 | 3.92 | 3.92 | 2.35% | 36,443 |
| Jun 18, 2025 | 3.99 | 4.11 | 3.80 | 3.83 | 3.83 | -2.30% | 37,720 |
| Jun 17, 2025 | 4.00 | 4.30 | 3.90 | 3.92 | 3.92 | -2.73% | 56,310 |
| Jun 16, 2025 | 3.96 | 4.20 | 3.68 | 4.03 | 4.03 | 8.63% | 64,801 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.64 | 3.71 | 3.71 | -7.02% | 56,341 |
| Jun 12, 2025 | 4.73 | 4.73 | 3.92 | 3.99 | 3.99 | -8.49% | 162,386 |
| Jun 11, 2025 | 4.30 | 4.73 | 3.93 | 4.36 | 4.36 | 5.57% | 209,680 |
| Jun 10, 2025 | 3.99 | 4.16 | 3.77 | 4.13 | 4.13 | 7.55% | 31,582 |
| Jun 9, 2025 | 3.75 | 4.17 | 3.75 | 3.84 | 3.84 | 2.67% | 21,285 |
| Jun 6, 2025 | 3.90 | 3.90 | 3.70 | 3.74 | 3.74 | -1.58% | 20,509 |
| Jun 5, 2025 | 4.00 | 4.00 | 3.75 | 3.80 | 3.80 | -2.89% | 23,702 |
| Jun 4, 2025 | 4.07 | 4.20 | 3.82 | 3.91 | 3.91 | -1.01% | 34,154 |
| Jun 3, 2025 | 4.16 | 4.17 | 3.93 | 3.95 | 3.95 | 0.84% | 34,441 |
| Jun 2, 2025 | 4.25 | 4.25 | 3.91 | 3.92 | 3.92 | -4.39% | 19,627 |
| May 30, 2025 | 4.36 | 4.42 | 4.09 | 4.10 | 4.10 | -6.39% | 25,925 |
| May 29, 2025 | 4.41 | 4.46 | 4.25 | 4.38 | 4.38 | 0.46% | 12,459 |
| May 28, 2025 | 4.43 | 4.46 | 4.34 | 4.36 | 4.36 | -1.58% | 5,012 |
| May 27, 2025 | 4.54 | 4.54 | 4.39 | 4.43 | 4.43 | -2.21% | 6,353 |
| May 23, 2025 | 4.38 | 4.56 | 4.37 | 4.53 | 4.53 | 2.26% | 2,589 |
| May 22, 2025 | 4.42 | 4.60 | 4.28 | 4.43 | 4.43 | -2.42% | 9,209 |