Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
2.880
-0.130 (-4.32%)
At close: Oct 21, 2025, 4:00 PM EDT
2.870
-0.010 (-0.35%)
Pre-market: Oct 22, 2025, 8:13 AM EDT
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.05 | 3.05 | 2.77 | 2.88 | 2.88 | -4.32% | 165,472 |
| Oct 20, 2025 | 2.97 | 3.07 | 2.85 | 3.01 | 3.01 | 1.35% | 192,854 |
| Oct 17, 2025 | 2.90 | 3.03 | 2.90 | 2.97 | 2.97 | 1.37% | 42,519 |
| Oct 16, 2025 | 3.15 | 3.19 | 2.93 | 2.93 | 2.93 | -5.48% | 141,061 |
| Oct 15, 2025 | 3.03 | 3.15 | 2.98 | 3.10 | 3.10 | -0.96% | 142,247 |
| Oct 14, 2025 | 2.90 | 3.13 | 2.72 | 3.13 | 3.13 | 7.93% | 261,748 |
| Oct 13, 2025 | 3.30 | 3.32 | 2.90 | 2.90 | 2.90 | -9.09% | 258,808 |
| Oct 10, 2025 | 3.36 | 3.66 | 3.18 | 3.19 | 3.19 | -6.18% | 374,758 |
| Oct 9, 2025 | 3.36 | 3.51 | 3.25 | 3.40 | 3.40 | 1.49% | 410,770 |
| Oct 8, 2025 | 3.36 | 3.42 | 3.24 | 3.35 | 3.35 | -0.30% | 165,601 |
| Oct 7, 2025 | 3.58 | 3.58 | 3.26 | 3.36 | 3.36 | -2.61% | 205,365 |
| Oct 6, 2025 | 3.49 | 3.68 | 3.45 | 3.45 | 3.45 | -1.15% | 428,305 |
| Oct 3, 2025 | 3.46 | 3.52 | 3.38 | 3.49 | 3.49 | 2.65% | 215,536 |
| Oct 2, 2025 | 3.45 | 3.45 | 3.36 | 3.40 | 3.40 | 1.19% | 133,738 |
| Oct 1, 2025 | 3.46 | 3.46 | 3.30 | 3.36 | 3.36 | -2.89% | 139,723 |
| Sep 30, 2025 | 3.43 | 3.57 | 3.35 | 3.46 | 3.46 | -0.57% | 183,984 |
| Sep 29, 2025 | 3.81 | 3.94 | 3.41 | 3.48 | 3.48 | -0.85% | 352,717 |
| Sep 26, 2025 | 3.40 | 3.63 | 3.39 | 3.51 | 3.51 | 0.86% | 316,145 |
| Sep 25, 2025 | 3.47 | 3.56 | 3.37 | 3.48 | 3.48 | -2.79% | 242,217 |
| Sep 24, 2025 | 3.67 | 3.67 | 3.45 | 3.58 | 3.58 | 0.85% | 251,813 |
| Sep 23, 2025 | 3.57 | 3.58 | 3.39 | 3.55 | 3.55 | 2.60% | 230,156 |
| Sep 22, 2025 | 4.00 | 4.09 | 3.22 | 3.46 | 3.46 | -10.82% | 1,078,278 |
| Sep 19, 2025 | 3.63 | 3.98 | 3.49 | 3.88 | 3.88 | 9.30% | 605,634 |
| Sep 18, 2025 | 3.47 | 3.58 | 3.36 | 3.55 | 3.55 | 0.57% | 148,389 |
| Sep 17, 2025 | 3.31 | 3.55 | 3.31 | 3.53 | 3.53 | 8.28% | 161,643 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.21 | 3.26 | 3.26 | -2.10% | 122,738 |
| Sep 15, 2025 | 3.54 | 3.54 | 3.27 | 3.33 | 3.33 | -4.86% | 169,152 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.38 | 3.50 | 3.50 | -3.05% | 115,949 |
| Sep 11, 2025 | 3.33 | 3.64 | 3.25 | 3.61 | 3.61 | 9.39% | 182,948 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.21 | 3.30 | 3.30 | -1.79% | 121,426 |
| Sep 9, 2025 | 3.43 | 3.45 | 3.26 | 3.36 | 3.36 | -1.75% | 111,170 |
| Sep 8, 2025 | 3.53 | 3.55 | 3.37 | 3.42 | 3.42 | -2.29% | 137,252 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -1.13% | 112,363 |
| Sep 4, 2025 | 3.60 | 3.68 | 3.35 | 3.54 | 3.54 | -2.48% | 178,391 |
| Sep 3, 2025 | 3.21 | 3.74 | 3.13 | 3.63 | 3.63 | 13.08% | 408,929 |
| Sep 2, 2025 | 3.58 | 3.58 | 3.14 | 3.21 | 3.21 | -8.02% | 310,910 |
| Aug 29, 2025 | 3.61 | 3.73 | 3.42 | 3.49 | 3.49 | -4.90% | 366,337 |
| Aug 28, 2025 | 3.74 | 3.74 | 3.55 | 3.67 | 3.67 | -1.08% | 366,831 |
| Aug 27, 2025 | 3.91 | 3.94 | 3.58 | 3.71 | 3.71 | -5.12% | 295,056 |
| Aug 26, 2025 | 4.08 | 4.50 | 3.84 | 3.91 | 3.91 | -6.24% | 293,496 |
| Aug 25, 2025 | 3.69 | 4.40 | 3.65 | 4.17 | 4.17 | 13.01% | 677,338 |
| Aug 22, 2025 | 3.66 | 3.80 | 3.64 | 3.69 | 3.69 | -0.54% | 131,091 |
| Aug 21, 2025 | 3.51 | 3.75 | 3.51 | 3.71 | 3.71 | 2.77% | 155,461 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.53 | 3.61 | 3.61 | -2.17% | 191,900 |
| Aug 19, 2025 | 3.76 | 3.76 | 3.55 | 3.69 | 3.69 | 1.65% | 217,060 |
| Aug 18, 2025 | 3.72 | 3.80 | 3.51 | 3.63 | 3.63 | 0.55% | 159,171 |
| Aug 15, 2025 | 3.81 | 3.87 | 3.61 | 3.61 | 3.61 | -4.87% | 196,546 |
| Aug 14, 2025 | 4.07 | 4.14 | 3.70 | 3.80 | 3.80 | -6.06% | 223,699 |
| Aug 13, 2025 | 4.22 | 4.35 | 4.03 | 4.04 | 4.04 | -2.65% | 223,769 |
| Aug 12, 2025 | 3.77 | 4.28 | 3.77 | 4.15 | 4.15 | 8.36% | 212,122 |