Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
2.740
-0.100 (-3.52%)
At close: May 8, 2026, 4:00 PM EDT
2.710
-0.030 (-1.09%)
After-hours: May 8, 2026, 6:33 PM EDT
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.84 | 2.88 | 2.63 | 2.74 | 2.74 | -3.52% | 156,386 |
| May 7, 2026 | 2.89 | 2.92 | 2.81 | 2.84 | 2.84 | -1.73% | 89,633 |
| May 6, 2026 | 2.86 | 2.98 | 2.81 | 2.89 | 2.89 | 0.70% | 145,332 |
| May 5, 2026 | 3.14 | 3.14 | 2.86 | 2.87 | 2.87 | -8.60% | 97,105 |
| May 4, 2026 | 2.87 | 3.19 | 2.87 | 3.14 | 3.14 | 8.65% | 179,538 |
| May 1, 2026 | 2.98 | 3.01 | 2.87 | 2.89 | 2.89 | -2.36% | 78,455 |
| Apr 30, 2026 | 2.93 | 3.03 | 2.92 | 2.96 | 2.96 | 1.72% | 91,273 |
| Apr 29, 2026 | 2.97 | 3.09 | 2.89 | 2.91 | 2.91 | -1.69% | 105,752 |
| 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 |
| Mar 18, 2026 | 3.77 | 3.77 | 3.61 | 3.64 | 3.64 | -3.70% | 56,567 |
| Mar 17, 2026 | 3.58 | 3.85 | 3.58 | 3.78 | 3.78 | 4.13% | 159,862 |
| Mar 16, 2026 | 3.48 | 3.67 | 3.48 | 3.63 | 3.63 | 3.42% | 138,734 |
| Mar 13, 2026 | 3.55 | 3.56 | 3.36 | 3.51 | 3.51 | -1.13% | 107,847 |
| Mar 12, 2026 | 3.67 | 3.69 | 3.52 | 3.55 | 3.55 | -4.05% | 183,692 |
| Mar 11, 2026 | 3.62 | 3.73 | 3.51 | 3.70 | 3.70 | 1.93% | 169,990 |
| Mar 10, 2026 | 3.45 | 3.65 | 3.41 | 3.63 | 3.63 | 5.83% | 115,088 |
| Mar 9, 2026 | 3.31 | 3.50 | 3.26 | 3.43 | 3.43 | 3.31% | 128,491 |
| Mar 6, 2026 | 3.38 | 3.40 | 3.27 | 3.32 | 3.32 | -2.92% | 69,309 |
| Mar 5, 2026 | 3.27 | 3.44 | 3.23 | 3.42 | 3.42 | 4.59% | 166,466 |
| Mar 4, 2026 | 3.43 | 3.50 | 3.26 | 3.27 | 3.27 | -2.39% | 160,700 |
| Mar 3, 2026 | 3.29 | 3.42 | 3.20 | 3.35 | 3.35 | -3.46% | 102,784 |
| Mar 2, 2026 | 3.38 | 3.53 | 3.38 | 3.47 | 3.47 | -1.70% | 48,080 |
| Feb 27, 2026 | 3.67 | 3.86 | 3.47 | 3.53 | 3.53 | -4.85% | 132,891 |