Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
1.370
+0.050 (3.79%)
At close: Oct 1, 2026, 4:00 PM EDT
1.340
-0.030 (-2.19%)
After-hours: Oct 1, 2026, 5:35 PM EDT
Uxin Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.34 | 1.47 | 1.32 | 1.37 | 1.37 | 3.79% | 277,402 |
| Sep 30, 2026 | 1.24 | 1.44 | 1.23 | 1.32 | 1.32 | 7.32% | 474,658 |
| Sep 29, 2026 | 1.32 | 1.35 | 1.21 | 1.23 | 1.23 | -8.89% | 216,910 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | 3.05% | 237,108 |
| Sep 25, 2026 | 1.29 | 1.43 | 1.28 | 1.31 | 1.31 | 0.77% | 979,611 |
| Sep 24, 2026 | 1.30 | 1.41 | 1.17 | 1.30 | 1.30 | 19.27% | 16,203,945 |
| Sep 23, 2026 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 127,278 |
| Sep 22, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 57,018 |
| Sep 21, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | 2.86% | 60,523 |
| Sep 18, 2026 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -2.78% | 176,667 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | - | 33,891 |
| Sep 16, 2026 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 37,037 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 65,252 |
| Sep 14, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 58,059 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -8.73% | 114,346 |
| Sep 10, 2026 | 1.19 | 1.27 | 1.19 | 1.26 | 1.26 | 5.88% | 57,028 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | - | 23,224 |
| Sep 8, 2026 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 2.59% | 45,404 |
| Sep 4, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 25,539 |
| Sep 3, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 25,312 |
| Sep 2, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 22,301 |
| Sep 1, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 27,327 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 26,659 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 25,717 |
| Aug 27, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 28,771 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 36,779 |
| Aug 25, 2026 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | 3.51% | 54,439 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 43,112 |
| Aug 21, 2026 | 1.14 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 99,481 |
| Aug 20, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 1.77% | 47,202 |
| Aug 19, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 63,910 |
| Aug 18, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 84,509 |
| Aug 17, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 118,061 |
| Aug 14, 2026 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | - | 160,656 |
| Aug 13, 2026 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 4.42% | 50,096 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 62,568 |
| Aug 11, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 87,395 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.11 | 1.17 | 1.17 | -8.59% | 236,824 |
| Aug 7, 2026 | 1.01 | 1.35 | 1.01 | 1.28 | 1.28 | 26.73% | 1,426,297 |
| Aug 6, 2026 | 1.21 | 1.22 | 0.90 | 1.01 | 1.01 | -17.21% | 1,364,985 |
| Aug 5, 2026 | 1.29 | 1.31 | 1.14 | 1.22 | 1.22 | -2.40% | 475,115 |
| Aug 4, 2026 | 1.35 | 1.37 | 1.24 | 1.25 | 1.25 | -6.72% | 366,009 |
| Aug 3, 2026 | 1.41 | 1.42 | 1.34 | 1.34 | 1.34 | -3.60% | 47,423 |
| Jul 31, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 78,908 |
| Jul 30, 2026 | 1.40 | 1.46 | 1.38 | 1.40 | 1.40 | 0.72% | 90,541 |
| 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 |