Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
1.200
+0.050 (4.35%)
At close: Aug 21, 2026, 4:00 PM EDT
1.170
-0.030 (-2.50%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Uxin Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.14 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 99,330 |
| Aug 20, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 1.77% | 44,295 |
| Aug 19, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 63,108 |
| Aug 18, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 84,419 |
| Aug 17, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 117,318 |
| Aug 14, 2026 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | - | 160,573 |
| Aug 13, 2026 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 4.42% | 49,952 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 62,554 |
| Aug 11, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 87,197 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.11 | 1.17 | 1.17 | -8.59% | 236,355 |
| Aug 7, 2026 | 1.01 | 1.35 | 1.01 | 1.28 | 1.28 | 26.73% | 1,408,920 |
| 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 |
| 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 |