Uxin Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.42	1.43	1.38	1.39	1.39	-0.71%	78,903
Jul 30, 2026	1.40	1.46	1.38	1.40	1.40	0.72%	90,540
Jul 29, 2026	1.44	1.46	1.25	1.39	1.39	-2.80%	1,056,688
Jul 28, 2026	1.59	1.63	1.41	1.43	1.43	-11.18%	442,437
Jul 27, 2026	1.53	1.63	1.50	1.61	1.61	7.33%	97,393
Jul 24, 2026	1.52	1.52	1.45	1.50	1.50	-1.32%	62,600
Jul 23, 2026	1.51	1.53	1.50	1.52	1.52	-0.65%	35,101
Jul 22, 2026	1.54	1.59	1.53	1.53	1.53	-0.65%	79,220
Jul 21, 2026	1.55	1.63	1.52	1.54	1.54	0.98%	112,331
Jul 20, 2026	1.68	1.68	1.43	1.53	1.53	-9.50%	430,914
Jul 17, 2026	1.60	1.71	1.60	1.69	1.69	4.66%	117,487
Jul 16, 2026	1.64	1.72	1.57	1.61	1.61	-1.83%	650,574
Jul 15, 2026	1.73	1.80	1.64	1.64	1.64	-4.65%	149,702
Jul 14, 2026	1.75	1.79	1.71	1.72	1.72	-0.58%	69,082
Jul 13, 2026	1.81	1.84	1.70	1.73	1.73	-4.95%	165,182
Jul 10, 2026	1.77	1.87	1.74	1.82	1.82	2.82%	172,739
Jul 9, 2026	1.78	1.83	1.75	1.77	1.77	-0.56%	269,786
Jul 8, 2026	1.64	1.78	1.62	1.78	1.78	7.23%	97,088
Jul 7, 2026	1.70	1.74	1.63	1.66	1.66	-2.64%	211,224
Jul 6, 2026	1.69	1.79	1.65	1.71	1.71	4.60%	384,500
Jul 2, 2026	1.94	1.94	1.61	1.63	1.63	-15.98%	737,890
Jul 1, 2026	1.55	2.16	1.55	1.94	1.94	25.16%	2,964,308
Jun 30, 2026	1.50	1.57	1.50	1.55	1.55	3.33%	157,421
Jun 29, 2026	1.55	1.55	1.42	1.50	1.50	-0.66%	368,998
Jun 26, 2026	1.59	1.59	1.48	1.51	1.51	-6.79%	375,032
Jun 25, 2026	1.58	1.66	1.54	1.62	1.62	2.53%	219,689
Jun 24, 2026	1.62	1.68	1.57	1.58	1.58	-2.47%	312,624
Jun 23, 2026	1.71	1.81	1.56	1.62	1.62	-5.26%	357,498
Jun 22, 2026	1.92	1.95	1.71	1.71	1.71	-10.94%	216,952
Jun 18, 2026	1.86	2.05	1.85	1.92	1.92	5.49%	675,670
Jun 17, 2026	1.90	1.90	1.71	1.82	1.82	-4.21%	329,002
Jun 16, 2026	2.07	2.12	1.74	1.90	1.90	-10.38%	410,536
Jun 15, 2026	2.08	2.14	2.05	2.12	2.12	5.47%	273,132
Jun 12, 2026	2.11	2.16	1.99	2.01	2.01	-4.74%	295,981
Jun 11, 2026	2.17	2.23	2.10	2.11	2.11	-2.31%	126,122
Jun 10, 2026	2.17	2.32	2.15	2.16	2.16	-0.46%	59,997
Jun 9, 2026	2.15	2.25	2.12	2.17	2.17	1.40%	42,477
Jun 8, 2026	2.09	2.15	2.05	2.14	2.14	4.90%	69,523
Jun 5, 2026	2.21	2.24	2.04	2.04	2.04	-9.73%	124,012
Jun 4, 2026	2.28	2.33	2.15	2.26	2.26	-0.88%	171,737
Jun 3, 2026	2.30	2.37	2.24	2.28	2.28	-1.72%	162,613
Jun 2, 2026	2.34	2.42	2.28	2.32	2.32	0.87%	92,057
Jun 1, 2026	2.22	2.31	2.18	2.30	2.30	2.22%	107,974
May 29, 2026	2.29	2.29	2.20	2.25	2.25	-1.75%	87,313
May 28, 2026	2.33	2.39	2.29	2.29	2.29	-1.72%	49,059
May 27, 2026	2.29	2.41	2.26	2.33	2.33	4.02%	61,675
May 26, 2026	2.18	2.29	2.16	2.24	2.24	4.19%	96,691
May 22, 2026	2.08	2.20	2.01	2.15	2.15	-2.27%	287,194
May 21, 2026	2.39	2.39	2.14	2.20	2.20	-7.56%	189,500
May 20, 2026	2.33	2.40	2.30	2.38	2.38	1.71%	58,481