Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
2.965
-0.015 (-0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
2.960
-0.005 (-0.17%)
After-hours: Apr 28, 2026, 4:58 PM EDT
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.93 | 2.98 | 2.91 | 2.96 | 2.96 | -0.67% | 83,462 |
| Apr 27, 2026 | 2.91 | 2.99 | 2.88 | 2.98 | 2.98 | 2.41% | 121,438 |
| 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% | 152,374 |
| Apr 22, 2026 | 2.93 | 2.95 | 2.88 | 2.88 | 2.88 | -1.37% | 110,180 |
| Apr 21, 2026 | 2.91 | 2.97 | 2.90 | 2.92 | 2.92 | -0.34% | 135,108 |
| Apr 20, 2026 | 2.96 | 2.96 | 2.87 | 2.93 | 2.93 | -1.01% | 203,240 |
| Apr 17, 2026 | 3.05 | 3.10 | 2.92 | 2.96 | 2.96 | -1.99% | 240,372 |
| 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 |
| 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 |
| Jan 30, 2026 | 3.39 | 3.45 | 3.32 | 3.37 | 3.37 | -2.88% | 313,851 |
| Jan 29, 2026 | 3.39 | 3.49 | 3.30 | 3.47 | 3.47 | 2.36% | 260,005 |
| Jan 28, 2026 | 3.52 | 3.58 | 3.36 | 3.39 | 3.39 | -3.69% | 410,852 |
| Jan 27, 2026 | 3.50 | 3.58 | 3.48 | 3.52 | 3.52 | 2.33% | 232,460 |
| Jan 26, 2026 | 3.48 | 3.54 | 3.41 | 3.44 | 3.44 | -1.71% | 212,457 |
| Jan 23, 2026 | 3.68 | 3.68 | 3.47 | 3.50 | 3.50 | -5.15% | 276,725 |
| Jan 22, 2026 | 3.66 | 3.73 | 3.62 | 3.69 | 3.69 | 0.54% | 266,611 |
| Jan 21, 2026 | 3.57 | 3.75 | 3.54 | 3.67 | 3.67 | 2.23% | 319,805 |
| Jan 20, 2026 | 3.60 | 3.67 | 3.41 | 3.59 | 3.59 | 0.56% | 337,008 |
| Jan 16, 2026 | 3.68 | 3.70 | 3.50 | 3.57 | 3.57 | -2.72% | 303,678 |
| Jan 15, 2026 | 3.68 | 3.76 | 3.56 | 3.67 | 3.67 | -0.27% | 291,964 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.61 | 3.68 | 3.68 | -3.66% | 256,903 |
| Jan 13, 2026 | 3.59 | 3.83 | 3.49 | 3.82 | 3.82 | 6.70% | 261,286 |
| Jan 12, 2026 | 3.73 | 3.73 | 3.47 | 3.58 | 3.58 | -4.02% | 401,131 |
| Jan 9, 2026 | 3.63 | 3.85 | 3.63 | 3.73 | 3.73 | 3.32% | 252,023 |
| Jan 8, 2026 | 3.77 | 3.80 | 3.55 | 3.61 | 3.61 | -5.99% | 362,297 |
| Jan 7, 2026 | 3.61 | 3.87 | 3.57 | 3.84 | 3.84 | 7.56% | 513,510 |
| Jan 6, 2026 | 4.17 | 4.18 | 3.52 | 3.57 | 3.57 | -11.41% | 773,476 |
| Jan 5, 2026 | 3.63 | 4.05 | 3.63 | 4.03 | 4.03 | 11.33% | 684,192 |
| Jan 2, 2026 | 3.41 | 3.66 | 3.38 | 3.62 | 3.62 | 7.42% | 83,111 |
| Dec 31, 2025 | 3.47 | 3.60 | 3.31 | 3.37 | 3.37 | -2.88% | 340,860 |
| Dec 30, 2025 | 3.33 | 3.61 | 3.33 | 3.47 | 3.47 | 3.27% | 410,053 |
| Dec 29, 2025 | 3.76 | 3.87 | 3.30 | 3.36 | 3.36 | -12.04% | 407,125 |
| Dec 26, 2025 | 3.88 | 3.96 | 3.65 | 3.82 | 3.82 | 6.70% | 560,286 |
| Dec 24, 2025 | 3.57 | 3.64 | 3.40 | 3.58 | 3.58 | 0.56% | 130,326 |
| Dec 23, 2025 | 4.14 | 4.15 | 3.52 | 3.56 | 3.56 | -10.10% | 798,852 |
| Dec 22, 2025 | 3.54 | 4.05 | 3.52 | 3.96 | 3.96 | 16.13% | 938,504 |
| Dec 19, 2025 | 3.03 | 3.62 | 3.02 | 3.41 | 3.41 | 8.60% | 718,157 |
| Dec 18, 2025 | 2.93 | 3.21 | 2.89 | 3.14 | 3.14 | 10.95% | 374,156 |
| Dec 17, 2025 | 2.65 | 2.86 | 2.56 | 2.83 | 2.83 | 6.39% | 300,369 |
| Dec 16, 2025 | 2.61 | 2.78 | 2.61 | 2.66 | 2.66 | 1.53% | 218,209 |
| Dec 15, 2025 | 2.66 | 2.83 | 2.58 | 2.62 | 2.62 | -3.68% | 170,691 |
| Dec 12, 2025 | 2.78 | 2.88 | 2.65 | 2.72 | 2.72 | -1.81% | 40,789 |
| Dec 11, 2025 | 2.90 | 2.94 | 2.60 | 2.77 | 2.77 | -7.97% | 135,649 |
| Dec 10, 2025 | 2.96 | 3.05 | 2.87 | 3.01 | 3.01 | 1.69% | 91,326 |
| Dec 9, 2025 | 2.87 | 3.07 | 2.87 | 2.96 | 2.96 | 2.42% | 87,017 |
| Dec 8, 2025 | 2.76 | 2.97 | 2.76 | 2.89 | 2.89 | 1.23% | 140,400 |
| Dec 5, 2025 | 3.05 | 3.05 | 2.75 | 2.86 | 2.86 | -6.09% | 166,320 |
| Dec 4, 2025 | 2.90 | 3.08 | 2.77 | 3.04 | 3.04 | 5.19% | 91,636 |
| Dec 3, 2025 | 2.76 | 2.89 | 2.72 | 2.89 | 2.89 | 3.96% | 80,199 |