Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
3.000
-0.060 (-1.96%)
At close: Apr 14, 2026, 4:00 PM EDT
3.010
+0.010 (0.33%)
After-hours: Apr 14, 2026, 7:11 PM EDT
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.09 | 3.17 | 2.98 | 2.99 | - | -2.29% | 91,797 |
| Apr 13, 2026 | 2.92 | 3.14 | 2.83 | 3.06 | 3.06 | 3.03% | 393,044 |
| Apr 10, 2026 | 3.06 | 3.10 | 2.81 | 2.97 | 2.97 | -1.33% | 322,968 |
| 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% | 337,750 |
| 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% | 76,809 |
| Apr 2, 2026 | 2.92 | 3.05 | 2.90 | 2.99 | 2.99 | -0.33% | 148,646 |
| Apr 1, 2026 | 3.10 | 3.15 | 2.99 | 3.00 | 3.00 | -2.28% | 152,925 |
| Mar 31, 2026 | 3.00 | 3.10 | 2.87 | 3.07 | 3.07 | 2.33% | 271,922 |
| Mar 30, 2026 | 3.20 | 3.20 | 2.87 | 3.00 | 3.00 | -4.76% | 268,487 |
| Mar 27, 2026 | 3.30 | 3.39 | 3.12 | 3.15 | 3.15 | -6.53% | 220,656 |
| 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% | 179,722 |
| Mar 20, 2026 | 3.56 | 3.56 | 3.31 | 3.40 | 3.40 | -4.49% | 139,521 |
| 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 |
| Feb 26, 2026 | 3.57 | 3.85 | 3.52 | 3.71 | 3.71 | 3.34% | 255,574 |
| Feb 25, 2026 | 3.43 | 3.64 | 3.43 | 3.59 | 3.59 | 6.85% | 128,565 |
| Feb 24, 2026 | 3.34 | 3.50 | 3.34 | 3.36 | 3.36 | 1.20% | 68,291 |
| Feb 23, 2026 | 3.42 | 3.51 | 3.30 | 3.32 | 3.32 | -3.21% | 75,351 |
| Feb 20, 2026 | 3.44 | 3.54 | 3.42 | 3.43 | 3.43 | -2.00% | 34,283 |
| Feb 19, 2026 | 3.46 | 3.59 | 3.41 | 3.50 | 3.50 | 1.16% | 44,928 |
| Feb 18, 2026 | 3.40 | 3.55 | 3.40 | 3.46 | 3.46 | 1.76% | 35,042 |
| Feb 17, 2026 | 3.44 | 3.53 | 3.36 | 3.40 | 3.40 | -1.73% | 38,964 |
| Feb 13, 2026 | 3.44 | 3.61 | 3.44 | 3.46 | 3.46 | 1.47% | 31,348 |
| Feb 12, 2026 | 3.62 | 3.62 | 3.30 | 3.41 | 3.41 | -5.54% | 79,218 |
| Feb 11, 2026 | 3.66 | 3.70 | 3.52 | 3.61 | 3.61 | -2.43% | 125,911 |
| Feb 10, 2026 | 3.58 | 3.77 | 3.53 | 3.70 | 3.70 | 4.23% | 244,977 |
| Feb 9, 2026 | 3.41 | 3.59 | 3.34 | 3.55 | 3.55 | 3.80% | 169,422 |
| Feb 6, 2026 | 3.06 | 3.50 | 3.06 | 3.42 | 3.42 | 11.40% | 122,446 |
| Feb 5, 2026 | 3.07 | 3.15 | 3.03 | 3.07 | 3.07 | -1.60% | 354,397 |
| Feb 4, 2026 | 3.11 | 3.19 | 3.04 | 3.12 | 3.12 | 0.97% | 356,689 |
| Feb 3, 2026 | 3.17 | 3.25 | 3.02 | 3.09 | 3.09 | -2.52% | 423,278 |
| Feb 2, 2026 | 3.34 | 3.35 | 3.10 | 3.17 | 3.17 | -5.93% | 800,351 |