Uxin Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	2.64	2.92	2.56	2.78	2.78	3.35%	122,763
Dec 1, 2025	2.77	2.86	2.64	2.69	2.69	-2.89%	85,531
Nov 28, 2025	2.87	2.87	2.70	2.77	2.77	-1.77%	25,698
Nov 26, 2025	2.71	2.85	2.58	2.82	2.82	10.16%	88,953
Nov 25, 2025	2.58	2.69	2.53	2.56	2.56	1.19%	92,818
Nov 24, 2025	2.56	2.72	2.46	2.53	2.53	-1.17%	62,692
Nov 21, 2025	2.55	2.78	2.52	2.56	2.56	-	91,227
Nov 20, 2025	2.69	2.94	2.55	2.56	2.56	-1.92%	114,149
Nov 19, 2025	2.76	2.78	2.52	2.61	2.61	-6.12%	113,043
Nov 18, 2025	2.83	2.84	2.74	2.78	2.78	-1.77%	36,877
Nov 17, 2025	2.82	2.89	2.79	2.83	2.83	-0.70%	55,451
Nov 14, 2025	2.81	3.04	2.77	2.85	2.85	0.35%	37,612
Nov 13, 2025	3.05	3.05	2.82	2.84	2.84	-6.27%	96,973
Nov 12, 2025	3.00	3.16	2.94	3.03	3.03	1.68%	89,043
Nov 11, 2025	2.90	3.08	2.90	2.98	2.98	2.05%	42,362
Nov 10, 2025	2.98	3.06	2.90	2.92	2.92	-1.68%	40,143
Nov 7, 2025	3.01	3.12	2.91	2.97	2.97	-3.88%	130,462
Nov 6, 2025	3.04	3.18	2.90	3.09	3.09	3.69%	235,187
Nov 5, 2025	2.75	3.03	2.75	2.98	2.98	8.76%	238,746
Nov 4, 2025	2.78	2.98	2.65	2.74	2.74	-0.72%	327,726
Nov 3, 2025	2.53	2.98	2.50	2.76	2.76	10.40%	573,891
Oct 31, 2025	2.54	2.60	2.45	2.50	2.50	-1.19%	189,768
Oct 30, 2025	2.58	2.68	2.46	2.53	2.53	-2.69%	149,500
Oct 29, 2025	2.68	2.68	2.50	2.60	2.60	-2.26%	151,968
Oct 28, 2025	2.83	2.91	2.60	2.66	2.66	-8.90%	210,426
Oct 27, 2025	2.99	2.99	2.80	2.92	2.92	-	143,886
Oct 24, 2025	2.74	2.96	2.74	2.92	2.92	6.96%	145,551
Oct 23, 2025	2.80	2.87	2.50	2.73	2.73	-2.15%	228,936
Oct 22, 2025	2.90	2.90	2.72	2.79	2.79	-3.12%	184,525
Oct 21, 2025	3.05	3.05	2.77	2.88	2.88	-4.32%	165,485
Oct 20, 2025	2.97	3.07	2.85	3.01	3.01	1.35%	192,854
Oct 17, 2025	2.90	3.03	2.90	2.97	2.97	1.37%	42,519
Oct 16, 2025	3.15	3.19	2.93	2.93	2.93	-5.48%	141,061
Oct 15, 2025	3.03	3.15	2.98	3.10	3.10	-0.96%	142,247
Oct 14, 2025	2.90	3.13	2.72	3.13	3.13	7.93%	261,748
Oct 13, 2025	3.30	3.32	2.90	2.90	2.90	-9.09%	258,808
Oct 10, 2025	3.36	3.66	3.18	3.19	3.19	-6.18%	374,758
Oct 9, 2025	3.36	3.51	3.25	3.40	3.40	1.49%	410,770
Oct 8, 2025	3.36	3.42	3.24	3.35	3.35	-0.30%	165,601
Oct 7, 2025	3.58	3.58	3.26	3.36	3.36	-2.61%	205,365
Oct 6, 2025	3.49	3.68	3.45	3.45	3.45	-1.15%	428,305
Oct 3, 2025	3.46	3.52	3.38	3.49	3.49	2.65%	215,536
Oct 2, 2025	3.45	3.45	3.36	3.40	3.40	1.19%	133,738
Oct 1, 2025	3.46	3.46	3.30	3.36	3.36	-2.89%	139,723
Sep 30, 2025	3.43	3.57	3.35	3.46	3.46	-0.57%	183,984
Sep 29, 2025	3.81	3.94	3.41	3.48	3.48	-0.85%	352,717
Sep 26, 2025	3.40	3.63	3.39	3.51	3.51	0.86%	316,145