Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
5.18
+0.49 (10.45%)
May 1, 2025, 4:00 PM EDT - Market closed
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 4.70 | 5.28 | 4.70 | 5.18 | 5.18 | 10.45% | 55,332 |
| Apr 30, 2025 | 4.60 | 5.00 | 4.33 | 4.69 | 4.69 | 9.07% | 61,279 |
| Apr 29, 2025 | 4.46 | 4.80 | 4.21 | 4.30 | 4.30 | -6.32% | 66,709 |
| Apr 28, 2025 | 4.61 | 4.75 | 4.46 | 4.59 | 4.59 | -2.34% | 9,929 |
| Apr 25, 2025 | 4.70 | 4.84 | 4.61 | 4.70 | 4.70 | -4.61% | 3,188 |
| Apr 24, 2025 | 4.50 | 5.20 | 4.47 | 4.93 | 4.93 | 9.73% | 32,850 |
| Apr 23, 2025 | 4.68 | 4.68 | 4.35 | 4.49 | 4.49 | -1.32% | 11,088 |
| Apr 22, 2025 | 4.43 | 4.67 | 4.28 | 4.55 | 4.55 | 4.12% | 23,239 |
| Apr 21, 2025 | 4.30 | 4.47 | 4.20 | 4.37 | 4.37 | 1.16% | 20,102 |
| Apr 17, 2025 | 3.95 | 4.41 | 3.95 | 4.32 | 4.32 | 5.88% | 25,893 |
| Apr 16, 2025 | 3.92 | 4.12 | 3.92 | 4.08 | 4.08 | -0.73% | 6,064 |
| Apr 15, 2025 | 3.97 | 4.17 | 3.91 | 4.11 | 4.11 | 0.49% | 19,668 |
| Apr 14, 2025 | 3.51 | 4.09 | 3.51 | 4.09 | 4.09 | 13.93% | 35,347 |
| Apr 11, 2025 | 3.40 | 3.63 | 3.40 | 3.59 | 3.59 | 2.28% | 15,098 |
| Apr 10, 2025 | 3.38 | 3.69 | 3.38 | 3.51 | 3.51 | 3.54% | 14,230 |
| Apr 9, 2025 | 3.31 | 3.62 | 3.31 | 3.39 | 3.39 | -0.03% | 23,915 |
| Apr 8, 2025 | 3.48 | 3.91 | 3.32 | 3.39 | 3.39 | -0.50% | 21,043 |
| Apr 7, 2025 | 3.62 | 3.92 | 3.36 | 3.41 | 3.41 | -13.06% | 57,538 |
| Apr 4, 2025 | 3.73 | 4.02 | 3.30 | 3.92 | 3.92 | -2.97% | 41,108 |
| Apr 3, 2025 | 4.06 | 4.27 | 3.96 | 4.04 | 4.04 | -6.05% | 12,278 |
| Apr 2, 2025 | 4.18 | 4.48 | 4.10 | 4.30 | 4.30 | -0.46% | 28,836 |
| Apr 1, 2025 | 3.87 | 4.32 | 3.86 | 4.32 | 4.32 | 9.64% | 31,646 |
| Mar 31, 2025 | 4.10 | 4.11 | 3.80 | 3.94 | 3.94 | -1.50% | 17,480 |
| Mar 28, 2025 | 4.17 | 4.36 | 4.00 | 4.00 | 4.00 | -5.03% | 15,097 |
| Mar 27, 2025 | 4.01 | 4.37 | 4.01 | 4.21 | 4.21 | 2.98% | 18,597 |
| Mar 26, 2025 | 4.00 | 4.20 | 3.95 | 4.09 | 4.09 | - | 28,301 |
| Mar 25, 2025 | 4.11 | 4.13 | 3.79 | 4.09 | 4.09 | -0.24% | 47,197 |
| Mar 24, 2025 | 4.01 | 4.19 | 4.01 | 4.10 | 4.10 | 1.74% | 12,225 |
| Mar 21, 2025 | 4.00 | 4.13 | 3.97 | 4.03 | 4.03 | -1.95% | 11,641 |
| Mar 20, 2025 | 4.09 | 4.15 | 4.00 | 4.11 | 4.11 | -2.61% | 22,998 |
| Mar 19, 2025 | 4.11 | 4.22 | 4.05 | 4.22 | 4.22 | 5.50% | 9,999 |
| Mar 18, 2025 | 4.34 | 4.35 | 4.00 | 4.00 | 4.00 | -7.83% | 27,173 |
| Mar 17, 2025 | 4.28 | 4.34 | 4.14 | 4.34 | 4.34 | 3.58% | 48,832 |
| Mar 14, 2025 | 4.32 | 4.46 | 4.18 | 4.19 | 4.19 | 0.48% | 27,007 |
| Mar 13, 2025 | 4.14 | 4.30 | 4.01 | 4.17 | 4.17 | 2.71% | 32,433 |
| Mar 12, 2025 | 4.12 | 4.28 | 3.98 | 4.06 | 4.06 | -3.56% | 19,114 |
| Mar 11, 2025 | 3.91 | 4.25 | 3.91 | 4.21 | 4.21 | 7.67% | 30,489 |
| Mar 10, 2025 | 4.14 | 4.14 | 3.85 | 3.91 | 3.91 | -7.13% | 24,325 |
| Mar 7, 2025 | 4.23 | 4.23 | 4.01 | 4.21 | 4.21 | 4.21% | 10,465 |
| Mar 6, 2025 | 4.29 | 4.29 | 4.03 | 4.04 | 4.04 | -5.16% | 11,156 |
| Mar 5, 2025 | 4.27 | 4.30 | 4.03 | 4.26 | 4.26 | 3.15% | 29,398 |
| Mar 4, 2025 | 3.94 | 4.14 | 3.73 | 4.13 | 4.13 | 6.44% | 46,186 |
| Mar 3, 2025 | 4.45 | 4.58 | 3.68 | 3.88 | 3.88 | -12.42% | 113,954 |
| Feb 28, 2025 | 4.52 | 4.62 | 4.31 | 4.43 | 4.43 | -3.06% | 12,767 |
| Feb 27, 2025 | 4.39 | 4.62 | 4.39 | 4.57 | 4.57 | 4.10% | 18,264 |
| Feb 26, 2025 | 4.20 | 4.59 | 4.20 | 4.39 | 4.39 | 2.33% | 36,760 |
| Feb 25, 2025 | 4.57 | 4.76 | 4.11 | 4.29 | 4.29 | -5.09% | 39,670 |
| Feb 24, 2025 | 4.70 | 4.80 | 4.50 | 4.52 | 4.52 | -4.84% | 45,466 |
| 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 |