Uxin Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.83	0.84	0.78	0.78	0.78	-5.32%	55,582
Nov 9, 2026	0.83	0.89	0.77	0.83	0.83	2.06%	66,079
Nov 6, 2026	0.78	0.89	0.71	0.81	0.81	8.00%	446,952
Nov 5, 2026	0.95	0.96	0.72	0.75	0.75	-23.29%	425,393
Nov 4, 2026	0.90	0.98	0.90	0.98	0.98	10.47%	79,115
Nov 3, 2026	0.90	0.91	0.88	0.89	0.89	-2.31%	60,951
Nov 2, 2026	0.90	0.94	0.88	0.91	0.91	1.79%	34,684
Oct 30, 2026	0.94	0.94	0.89	0.89	0.89	-5.34%	65,048
Oct 29, 2026	0.96	1.00	0.86	0.94	0.94	-1.00%	53,383
Oct 28, 2026	0.93	1.02	0.86	0.95	0.95	4.60%	134,471
Oct 27, 2026	0.88	0.95	0.86	0.91	0.91	5.26%	41,745
Oct 26, 2026	0.89	0.97	0.84	0.86	0.86	1.40%	46,243
Oct 23, 2026	0.86	0.87	0.82	0.85	0.85	-1.89%	86,018
Oct 22, 2026	0.92	0.95	0.85	0.87	0.87	-5.84%	257,566
Oct 21, 2026	0.96	0.97	0.92	0.92	0.92	-1.96%	42,153
Oct 20, 2026	0.95	0.96	0.92	0.94	0.94	0.95%	89,504
Oct 19, 2026	1.02	1.03	0.93	0.93	0.93	-7.88%	129,561
Oct 16, 2026	1.05	1.05	1.01	1.01	1.01	-2.88%	83,689
Oct 15, 2026	1.04	1.06	1.02	1.04	1.04	0.97%	120,562
Oct 14, 2026	1.10	1.11	1.02	1.03	1.03	-8.04%	81,148
Oct 13, 2026	1.16	1.16	1.08	1.12	1.12	-0.88%	95,100
Oct 12, 2026	1.10	1.16	1.10	1.13	1.13	-	219,108
Oct 9, 2026	1.14	1.16	1.11	1.13	1.13	0.89%	102,115
Oct 8, 2026	1.23	1.26	1.08	1.12	1.12	-7.44%	421,603
Oct 7, 2026	1.22	1.23	1.18	1.21	1.21	-3.20%	101,836
Oct 6, 2026	1.26	1.26	1.22	1.25	1.25	-1.19%	80,476
Oct 5, 2026	1.27	1.32	1.21	1.27	1.27	-0.78%	367,019
Oct 2, 2026	1.42	1.42	1.26	1.28	1.28	-6.93%	228,908
Oct 1, 2026	1.34	1.47	1.32	1.37	1.37	3.79%	278,590
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