Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
4.750
+0.090 (1.93%)
Feb 21, 2025, 4:00 PM EST - Market closed
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.68 | 4.95 | 4.48 | 4.75 | 4.75 | 1.28% | 115,865 |
| Feb 20, 2025 | 4.50 | 4.73 | 4.33 | 4.69 | 4.69 | 2.40% | 75,176 |
| Feb 19, 2025 | 4.83 | 4.88 | 4.40 | 4.58 | 4.58 | -5.27% | 148,528 |
| Feb 18, 2025 | 4.90 | 4.90 | 4.60 | 4.84 | 4.84 | 0.73% | 90,045 |
| Feb 14, 2025 | 4.79 | 5.33 | 4.74 | 4.80 | 4.80 | 1.91% | 158,565 |
| Feb 13, 2025 | 4.80 | 4.80 | 4.50 | 4.71 | 4.71 | -2.08% | 63,170 |
| Feb 12, 2025 | 4.49 | 4.88 | 4.48 | 4.81 | 4.81 | 2.34% | 110,134 |
| Feb 11, 2025 | 4.83 | 4.84 | 4.34 | 4.70 | 4.70 | -3.49% | 69,345 |
| Feb 10, 2025 | 4.61 | 4.88 | 4.61 | 4.87 | 4.87 | 3.84% | 97,661 |
| Feb 7, 2025 | 4.24 | 4.83 | 4.24 | 4.69 | 4.69 | 8.06% | 146,710 |
| Feb 6, 2025 | 4.33 | 4.34 | 4.12 | 4.34 | 4.34 | 2.84% | 92,544 |
| Feb 5, 2025 | 4.12 | 4.29 | 4.11 | 4.22 | 4.22 | 0.96% | 21,589 |
| Feb 4, 2025 | 4.48 | 4.48 | 3.81 | 4.18 | 4.18 | 0.48% | 94,328 |
| Feb 3, 2025 | 4.31 | 4.47 | 4.11 | 4.16 | 4.16 | -3.70% | 48,214 |
| Jan 31, 2025 | 4.65 | 4.65 | 4.19 | 4.32 | 4.32 | -8.09% | 74,149 |
| Jan 30, 2025 | 4.30 | 4.70 | 4.07 | 4.70 | 4.70 | 10.07% | 64,254 |
| Jan 29, 2025 | 4.38 | 4.38 | 4.09 | 4.27 | 4.27 | -2.51% | 40,452 |
| Jan 28, 2025 | 4.25 | 4.38 | 4.00 | 4.38 | 4.38 | 4.53% | 32,419 |
| Jan 27, 2025 | 4.35 | 4.39 | 4.07 | 4.19 | 4.19 | -1.64% | 52,336 |
| Jan 24, 2025 | 4.30 | 4.39 | 4.16 | 4.26 | 4.26 | -0.23% | 57,715 |
| Jan 23, 2025 | 4.34 | 4.43 | 4.19 | 4.27 | 4.27 | -3.39% | 37,825 |
| Jan 22, 2025 | 4.44 | 4.58 | 4.25 | 4.42 | 4.42 | -2.00% | 49,354 |
| Jan 21, 2025 | 4.51 | 4.69 | 4.27 | 4.51 | 4.51 | -0.44% | 28,573 |
| Jan 17, 2025 | 4.72 | 4.85 | 4.53 | 4.53 | 4.53 | -3.41% | 54,512 |
| Jan 16, 2025 | 4.51 | 4.73 | 4.51 | 4.69 | 4.69 | 3.99% | 31,742 |
| Jan 15, 2025 | 4.40 | 4.70 | 4.40 | 4.51 | 4.51 | 3.68% | 33,983 |
| Jan 14, 2025 | 4.29 | 4.46 | 4.29 | 4.35 | 4.35 | 1.64% | 26,388 |
| Jan 13, 2025 | 4.33 | 4.38 | 4.26 | 4.28 | 4.28 | -1.38% | 52,266 |
| Jan 10, 2025 | 4.37 | 4.40 | 4.21 | 4.34 | 4.34 | -3.13% | 44,983 |
| Jan 8, 2025 | 4.68 | 4.79 | 4.28 | 4.48 | 4.48 | -5.68% | 73,943 |
| Jan 7, 2025 | 4.67 | 4.86 | 4.48 | 4.75 | 4.75 | 3.04% | 47,452 |
| Jan 6, 2025 | 4.50 | 4.75 | 4.41 | 4.61 | 4.61 | -7.24% | 284,495 |
| Jan 3, 2025 | 4.65 | 4.98 | 4.64 | 4.97 | 4.97 | 5.97% | 73,544 |
| Jan 2, 2025 | 4.53 | 4.80 | 4.45 | 4.69 | 4.69 | 1.30% | 58,561 |
| Dec 31, 2024 | 4.84 | 4.90 | 4.48 | 4.63 | 4.63 | -2.11% | 71,914 |
| Dec 30, 2024 | 4.60 | 4.93 | 4.26 | 4.73 | 4.73 | 1.07% | 151,269 |
| Dec 27, 2024 | 4.38 | 4.71 | 4.13 | 4.68 | 4.68 | 4.93% | 68,243 |
| Dec 26, 2024 | 4.24 | 4.55 | 4.11 | 4.46 | 4.46 | 5.19% | 63,922 |
| Dec 24, 2024 | 4.10 | 4.35 | 4.10 | 4.24 | 4.24 | 3.41% | 56,205 |
| Dec 23, 2024 | 4.02 | 4.19 | 3.89 | 4.10 | 4.10 | 1.74% | 87,312 |
| Dec 20, 2024 | 3.78 | 4.25 | 3.74 | 4.03 | 4.03 | 6.61% | 72,234 |
| Dec 19, 2024 | 3.71 | 4.03 | 3.61 | 3.78 | 3.78 | -2.07% | 133,297 |
| Dec 18, 2024 | 4.08 | 4.20 | 3.71 | 3.86 | 3.86 | -9.81% | 75,090 |
| Dec 17, 2024 | 4.13 | 4.29 | 4.00 | 4.28 | 4.28 | 3.88% | 50,185 |
| Dec 16, 2024 | 4.15 | 4.49 | 3.91 | 4.12 | 4.12 | -1.90% | 88,280 |
| Dec 13, 2024 | 4.40 | 4.40 | 4.16 | 4.20 | 4.20 | -5.62% | 52,711 |
| Dec 12, 2024 | 4.45 | 4.57 | 4.12 | 4.45 | 4.45 | -0.22% | 91,862 |
| Dec 11, 2024 | 4.41 | 4.64 | 4.36 | 4.46 | 4.46 | -0.45% | 41,130 |
| Dec 10, 2024 | 4.51 | 4.68 | 4.42 | 4.48 | 4.48 | -4.48% | 72,297 |
| Dec 9, 2024 | 4.87 | 4.87 | 4.50 | 4.69 | 4.69 | 9.32% | 159,573 |
| Dec 6, 2024 | 4.35 | 4.62 | 4.21 | 4.29 | 4.29 | -0.46% | 80,972 |
| Dec 5, 2024 | 4.44 | 4.65 | 4.23 | 4.31 | 4.31 | -4.43% | 143,806 |
| Dec 4, 2024 | 5.31 | 5.84 | 4.41 | 4.51 | 4.51 | -11.74% | 376,084 |
| Dec 3, 2024 | 4.19 | 5.31 | 4.17 | 5.11 | 5.11 | 21.09% | 524,725 |
| Dec 2, 2024 | 3.98 | 4.26 | 3.98 | 4.22 | 4.22 | 4.98% | 172,044 |
| Nov 29, 2024 | 4.21 | 4.36 | 3.83 | 4.02 | 4.02 | -5.85% | 138,747 |
| Nov 27, 2024 | 4.34 | 4.64 | 4.10 | 4.27 | 4.27 | 0.23% | 209,746 |
| Nov 26, 2024 | 5.06 | 5.15 | 4.18 | 4.26 | 4.26 | -16.14% | 264,908 |
| Nov 25, 2024 | 7.35 | 7.48 | 5.03 | 5.08 | 5.08 | -19.49% | 626,308 |
| Nov 22, 2024 | 5.64 | 6.38 | 5.51 | 6.31 | 6.31 | 7.13% | 284,546 |
| 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 |