Uxin Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.29	2.29	2.20	2.25	2.25	-1.75%	87,311
May 28, 2026	2.33	2.39	2.29	2.29	2.29	-1.72%	49,051
May 27, 2026	2.29	2.41	2.26	2.33	2.33	4.02%	61,649
May 26, 2026	2.18	2.29	2.16	2.24	2.24	4.19%	96,687
May 22, 2026	2.08	2.20	2.01	2.15	2.15	-2.27%	287,109
May 21, 2026	2.39	2.39	2.14	2.20	2.20	-7.56%	189,400
May 20, 2026	2.33	2.40	2.30	2.38	2.38	1.71%	58,480
May 19, 2026	2.40	2.46	2.27	2.34	2.34	-3.31%	157,748
May 18, 2026	2.54	2.58	2.42	2.42	2.42	-4.72%	62,938
May 15, 2026	2.59	2.64	2.53	2.54	2.54	-3.79%	77,957
May 14, 2026	2.58	2.69	2.51	2.64	2.64	2.72%	81,034
May 13, 2026	2.64	2.64	2.56	2.57	2.57	-2.28%	95,731
May 12, 2026	2.59	2.64	2.55	2.63	2.63	1.94%	82,538
May 11, 2026	2.72	2.72	2.54	2.58	2.58	-5.84%	166,827
May 8, 2026	2.84	2.88	2.63	2.74	2.74	-3.52%	156,489
May 7, 2026	2.89	2.92	2.81	2.84	2.84	-1.73%	89,635
May 6, 2026	2.86	2.98	2.81	2.89	2.89	0.70%	145,368
May 5, 2026	3.14	3.14	2.86	2.87	2.87	-8.60%	97,165
May 4, 2026	2.87	3.19	2.87	3.14	3.14	8.65%	179,745
May 1, 2026	2.98	3.01	2.87	2.89	2.89	-2.36%	78,475
Apr 30, 2026	2.93	3.03	2.92	2.96	2.96	1.72%	91,280
Apr 29, 2026	2.97	3.09	2.89	2.91	2.91	-1.69%	105,755
Apr 28, 2026	2.93	2.98	2.91	2.96	2.96	-0.67%	83,465
Apr 27, 2026	2.91	2.99	2.88	2.98	2.98	2.41%	121,440
Apr 24, 2026	2.82	2.95	2.77	2.91	2.91	3.19%	186,748
Apr 23, 2026	2.89	2.89	2.75	2.82	2.82	-2.08%	152,599
Apr 22, 2026	2.93	2.95	2.88	2.88	2.88	-1.37%	110,196
Apr 21, 2026	2.91	2.97	2.90	2.92	2.92	-0.34%	135,125
Apr 20, 2026	2.96	2.96	2.87	2.93	2.93	-1.01%	203,245
Apr 17, 2026	3.05	3.10	2.92	2.96	2.96	-1.99%	240,398
Apr 16, 2026	2.97	3.06	2.95	3.02	3.02	1.68%	197,482
Apr 15, 2026	3.00	3.02	2.95	2.97	2.97	-1.00%	131,071
Apr 14, 2026	3.09	3.17	2.98	3.00	3.00	-1.96%	117,933
Apr 13, 2026	2.92	3.14	2.83	3.06	3.06	3.03%	393,578
Apr 10, 2026	3.06	3.10	2.81	2.97	2.97	-1.33%	323,828
Apr 9, 2026	3.04	3.07	2.89	3.01	3.01	1.35%	262,200
Apr 8, 2026	3.22	3.27	2.90	2.97	2.97	-0.67%	338,049
Apr 7, 2026	3.03	3.15	2.95	2.99	2.99	-1.32%	269,854
Apr 6, 2026	3.03	3.10	3.00	3.03	3.03	1.34%	77,310
Apr 2, 2026	2.92	3.05	2.90	2.99	2.99	-0.33%	148,649
Apr 1, 2026	3.10	3.15	2.99	3.00	3.00	-2.28%	152,931
Mar 31, 2026	3.00	3.10	2.87	3.07	3.07	2.33%	271,935
Mar 30, 2026	3.20	3.20	2.87	3.00	3.00	-4.76%	268,493
Mar 27, 2026	3.30	3.39	3.12	3.15	3.15	-6.53%	220,660
Mar 26, 2026	3.39	3.48	3.31	3.37	3.37	-1.75%	92,727
Mar 25, 2026	3.45	3.50	3.36	3.43	3.43	0.59%	103,793
Mar 24, 2026	3.50	3.56	3.34	3.41	3.41	-2.85%	200,963
Mar 23, 2026	3.40	3.56	3.40	3.51	3.51	3.24%	179,723
Mar 20, 2026	3.56	3.56	3.31	3.40	3.40	-4.49%	139,541
Mar 19, 2026	3.58	3.63	3.47	3.56	3.56	-2.20%	55,140