Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
4.360
-0.070 (-1.58%)
May 28, 2025, 4:00 PM - Market closed
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.43 | 4.43 | 4.39 | 4.38 | - | -1.13% | 937 |
| 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 |
| May 21, 2025 | 4.64 | 4.64 | 4.37 | 4.54 | 4.54 | - | 10,309 |
| May 20, 2025 | 4.28 | 4.54 | 4.28 | 4.54 | 4.54 | 3.18% | 19,112 |
| May 19, 2025 | 4.30 | 4.50 | 4.10 | 4.40 | 4.40 | 0.46% | 12,722 |
| May 16, 2025 | 4.21 | 4.54 | 4.21 | 4.38 | 4.38 | -3.74% | 3,842 |
| May 15, 2025 | 4.59 | 4.77 | 4.03 | 4.55 | 4.55 | -0.87% | 54,179 |
| May 14, 2025 | 4.94 | 4.94 | 4.57 | 4.59 | 4.59 | -0.22% | 29,684 |
| May 13, 2025 | 4.66 | 4.97 | 4.58 | 4.60 | 4.60 | -5.00% | 33,859 |
| May 12, 2025 | 4.90 | 4.98 | 4.63 | 4.84 | 4.84 | 6.18% | 42,024 |
| May 9, 2025 | 4.66 | 4.85 | 4.52 | 4.56 | 4.56 | -4.60% | 18,736 |
| May 8, 2025 | 4.71 | 4.78 | 3.87 | 4.78 | 4.78 | 6.94% | 45,243 |
| May 7, 2025 | 4.85 | 4.85 | 4.27 | 4.47 | 4.47 | -1.97% | 15,725 |
| May 6, 2025 | 4.91 | 4.96 | 4.54 | 4.56 | 4.56 | -12.14% | 22,533 |
| May 5, 2025 | 5.01 | 5.28 | 4.91 | 5.19 | 5.19 | 2.37% | 36,831 |
| May 2, 2025 | 5.38 | 5.41 | 4.86 | 5.07 | 5.07 | -2.12% | 39,144 |
| May 1, 2025 | 4.70 | 5.28 | 4.70 | 5.18 | 5.18 | 10.45% | 56,388 |
| 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 |