Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
1.510
-0.110 (-6.79%)
At close: Jun 26, 2026, 4:00 PM EDT
1.500
-0.010 (-0.66%)
After-hours: Jun 26, 2026, 5:47 PM EDT
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -6.79% | 375,030 |
| 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% | 306,998 |
| Jun 23, 2026 | 1.71 | 1.81 | 1.56 | 1.62 | 1.62 | -5.26% | 357,492 |
| Jun 22, 2026 | 1.92 | 1.95 | 1.71 | 1.71 | 1.71 | -10.94% | 214,636 |
| Jun 18, 2026 | 1.86 | 2.05 | 1.85 | 1.92 | 1.92 | 5.49% | 675,228 |
| Jun 17, 2026 | 1.90 | 1.90 | 1.71 | 1.82 | 1.82 | -4.21% | 328,649 |
| Jun 16, 2026 | 2.07 | 2.12 | 1.74 | 1.90 | 1.90 | -10.38% | 409,409 |
| Jun 15, 2026 | 2.08 | 2.14 | 2.05 | 2.12 | 2.12 | 5.47% | 271,542 |
| Jun 12, 2026 | 2.11 | 2.16 | 1.99 | 2.01 | 2.01 | -4.74% | 295,936 |
| Jun 11, 2026 | 2.17 | 2.23 | 2.10 | 2.11 | 2.11 | -2.31% | 125,912 |
| Jun 10, 2026 | 2.17 | 2.32 | 2.15 | 2.16 | 2.16 | -0.46% | 59,996 |
| Jun 9, 2026 | 2.15 | 2.25 | 2.12 | 2.17 | 2.17 | 1.40% | 42,477 |
| Jun 8, 2026 | 2.09 | 2.15 | 2.05 | 2.14 | 2.14 | 4.90% | 67,112 |
| Jun 5, 2026 | 2.21 | 2.24 | 2.04 | 2.04 | 2.04 | -9.73% | 123,944 |
| Jun 4, 2026 | 2.28 | 2.33 | 2.15 | 2.26 | 2.26 | -0.88% | 171,670 |
| Jun 3, 2026 | 2.30 | 2.37 | 2.24 | 2.28 | 2.28 | -1.72% | 162,551 |
| Jun 2, 2026 | 2.34 | 2.42 | 2.28 | 2.32 | 2.32 | 0.87% | 92,029 |
| Jun 1, 2026 | 2.22 | 2.31 | 2.18 | 2.30 | 2.30 | 2.22% | 107,250 |
| May 29, 2026 | 2.29 | 2.29 | 2.20 | 2.25 | 2.25 | -1.75% | 87,311 |
| May 28, 2026 | 2.33 | 2.39 | 2.29 | 2.29 | 2.29 | -1.72% | 49,051 |
| May 27, 2026 | 2.29 | 2.41 | 2.26 | 2.33 | 2.33 | 4.02% | 61,649 |
| May 26, 2026 | 2.18 | 2.29 | 2.16 | 2.24 | 2.24 | 4.19% | 96,687 |
| May 22, 2026 | 2.08 | 2.20 | 2.01 | 2.15 | 2.15 | -2.27% | 287,109 |
| May 21, 2026 | 2.39 | 2.39 | 2.14 | 2.20 | 2.20 | -7.56% | 189,400 |
| May 20, 2026 | 2.33 | 2.40 | 2.30 | 2.38 | 2.38 | 1.71% | 58,480 |
| May 19, 2026 | 2.40 | 2.46 | 2.27 | 2.34 | 2.34 | -3.31% | 157,748 |
| May 18, 2026 | 2.54 | 2.58 | 2.42 | 2.42 | 2.42 | -4.72% | 62,938 |
| May 15, 2026 | 2.59 | 2.64 | 2.53 | 2.54 | 2.54 | -3.79% | 77,957 |
| May 14, 2026 | 2.58 | 2.69 | 2.51 | 2.64 | 2.64 | 2.72% | 81,034 |
| May 13, 2026 | 2.64 | 2.64 | 2.56 | 2.57 | 2.57 | -2.28% | 95,731 |
| May 12, 2026 | 2.59 | 2.64 | 2.55 | 2.63 | 2.63 | 1.94% | 82,538 |
| May 11, 2026 | 2.72 | 2.72 | 2.54 | 2.58 | 2.58 | -5.84% | 166,827 |
| May 8, 2026 | 2.84 | 2.88 | 2.63 | 2.74 | 2.74 | -3.52% | 156,489 |
| May 7, 2026 | 2.89 | 2.92 | 2.81 | 2.84 | 2.84 | -1.73% | 89,635 |
| May 6, 2026 | 2.86 | 2.98 | 2.81 | 2.89 | 2.89 | 0.70% | 145,368 |
| May 5, 2026 | 3.14 | 3.14 | 2.86 | 2.87 | 2.87 | -8.60% | 97,165 |
| May 4, 2026 | 2.87 | 3.19 | 2.87 | 3.14 | 3.14 | 8.65% | 179,745 |
| May 1, 2026 | 2.98 | 3.01 | 2.87 | 2.89 | 2.89 | -2.36% | 78,475 |
| Apr 30, 2026 | 2.93 | 3.03 | 2.92 | 2.96 | 2.96 | 1.72% | 91,280 |
| Apr 29, 2026 | 2.97 | 3.09 | 2.89 | 2.91 | 2.91 | -1.69% | 105,755 |
| Apr 28, 2026 | 2.93 | 2.98 | 2.91 | 2.96 | 2.96 | -0.67% | 83,465 |
| Apr 27, 2026 | 2.91 | 2.99 | 2.88 | 2.98 | 2.98 | 2.41% | 121,440 |
| 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% | 152,599 |
| Apr 22, 2026 | 2.93 | 2.95 | 2.88 | 2.88 | 2.88 | -1.37% | 110,196 |
| Apr 21, 2026 | 2.91 | 2.97 | 2.90 | 2.92 | 2.92 | -0.34% | 135,125 |
| Apr 20, 2026 | 2.96 | 2.96 | 2.87 | 2.93 | 2.93 | -1.01% | 203,245 |
| Apr 17, 2026 | 3.05 | 3.10 | 2.92 | 2.96 | 2.96 | -1.99% | 240,398 |
| 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 |