Uxin Limited (UXIN)
NASDAQ: UXIN · Real-Time Price · USD
3.410
-0.070 (-2.01%)
Sep 30, 2025, 12:04 PM EDT - Market open
Uxin Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.43 | 3.57 | 3.38 | 3.40 | - | -2.30% | 65,144 |
| 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 |
| Sep 25, 2025 | 3.47 | 3.56 | 3.37 | 3.48 | 3.48 | -2.79% | 242,217 |
| Sep 24, 2025 | 3.67 | 3.67 | 3.45 | 3.58 | 3.58 | 0.85% | 251,813 |
| Sep 23, 2025 | 3.57 | 3.58 | 3.39 | 3.55 | 3.55 | 2.60% | 230,156 |
| Sep 22, 2025 | 4.00 | 4.09 | 3.22 | 3.46 | 3.46 | -10.82% | 1,078,278 |
| Sep 19, 2025 | 3.63 | 3.98 | 3.49 | 3.88 | 3.88 | 9.30% | 605,634 |
| Sep 18, 2025 | 3.47 | 3.58 | 3.36 | 3.55 | 3.55 | 0.57% | 148,389 |
| Sep 17, 2025 | 3.31 | 3.55 | 3.31 | 3.53 | 3.53 | 8.28% | 161,643 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.21 | 3.26 | 3.26 | -2.10% | 122,738 |
| Sep 15, 2025 | 3.54 | 3.54 | 3.27 | 3.33 | 3.33 | -4.86% | 169,152 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.38 | 3.50 | 3.50 | -3.05% | 115,949 |
| Sep 11, 2025 | 3.33 | 3.64 | 3.25 | 3.61 | 3.61 | 9.39% | 182,948 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.21 | 3.30 | 3.30 | -1.79% | 121,426 |
| Sep 9, 2025 | 3.43 | 3.45 | 3.26 | 3.36 | 3.36 | -1.75% | 111,170 |
| Sep 8, 2025 | 3.53 | 3.55 | 3.37 | 3.42 | 3.42 | -2.29% | 137,252 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -1.13% | 112,363 |
| Sep 4, 2025 | 3.60 | 3.68 | 3.35 | 3.54 | 3.54 | -2.48% | 178,391 |
| Sep 3, 2025 | 3.21 | 3.74 | 3.13 | 3.63 | 3.63 | 13.08% | 408,929 |
| Sep 2, 2025 | 3.58 | 3.58 | 3.14 | 3.21 | 3.21 | -8.02% | 310,910 |
| Aug 29, 2025 | 3.61 | 3.73 | 3.42 | 3.49 | 3.49 | -4.90% | 366,337 |
| Aug 28, 2025 | 3.74 | 3.74 | 3.55 | 3.67 | 3.67 | -1.08% | 366,831 |
| Aug 27, 2025 | 3.91 | 3.94 | 3.58 | 3.71 | 3.71 | -5.12% | 295,056 |
| Aug 26, 2025 | 4.08 | 4.50 | 3.84 | 3.91 | 3.91 | -6.24% | 293,496 |
| Aug 25, 2025 | 3.69 | 4.40 | 3.65 | 4.17 | 4.17 | 13.01% | 677,338 |
| Aug 22, 2025 | 3.66 | 3.80 | 3.64 | 3.69 | 3.69 | -0.54% | 131,091 |
| Aug 21, 2025 | 3.51 | 3.75 | 3.51 | 3.71 | 3.71 | 2.77% | 155,461 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.53 | 3.61 | 3.61 | -2.17% | 191,900 |
| Aug 19, 2025 | 3.76 | 3.76 | 3.55 | 3.69 | 3.69 | 1.65% | 217,060 |
| Aug 18, 2025 | 3.72 | 3.80 | 3.51 | 3.63 | 3.63 | 0.55% | 159,171 |
| Aug 15, 2025 | 3.81 | 3.87 | 3.61 | 3.61 | 3.61 | -4.87% | 196,546 |
| Aug 14, 2025 | 4.07 | 4.14 | 3.70 | 3.80 | 3.80 | -6.06% | 223,699 |
| Aug 13, 2025 | 4.22 | 4.35 | 4.03 | 4.04 | 4.04 | -2.65% | 223,769 |
| Aug 12, 2025 | 3.77 | 4.28 | 3.77 | 4.15 | 4.15 | 8.36% | 212,122 |
| Aug 11, 2025 | 3.75 | 3.96 | 3.72 | 3.83 | 3.83 | 0.26% | 78,786 |
| Aug 8, 2025 | 3.72 | 4.00 | 3.72 | 3.82 | 3.82 | 1.87% | 183,685 |
| Aug 7, 2025 | 4.00 | 4.05 | 3.73 | 3.75 | 3.75 | -2.09% | 95,491 |
| Aug 6, 2025 | 3.72 | 4.07 | 3.65 | 3.83 | 3.83 | 2.96% | 202,838 |
| Aug 5, 2025 | 3.66 | 4.13 | 3.58 | 3.72 | 3.72 | 1.92% | 209,339 |
| Aug 4, 2025 | 3.65 | 3.98 | 3.51 | 3.65 | 3.65 | -0.54% | 128,367 |
| Aug 1, 2025 | 3.54 | 3.80 | 3.32 | 3.67 | 3.67 | 5.46% | 123,575 |
| Jul 31, 2025 | 3.61 | 3.70 | 3.45 | 3.48 | 3.48 | -5.18% | 155,007 |
| Jul 30, 2025 | 3.78 | 3.90 | 3.61 | 3.67 | 3.67 | -4.92% | 144,965 |
| Jul 29, 2025 | 3.95 | 3.96 | 3.75 | 3.86 | 3.86 | -3.26% | 50,808 |
| Jul 28, 2025 | 4.16 | 4.17 | 3.89 | 3.99 | 3.99 | -5.90% | 212,865 |
| Jul 25, 2025 | 4.45 | 4.47 | 4.16 | 4.24 | 4.24 | -4.72% | 95,156 |
| Jul 24, 2025 | 4.62 | 4.62 | 4.33 | 4.45 | 4.45 | -2.84% | 62,842 |
| Jul 23, 2025 | 4.76 | 4.79 | 4.40 | 4.58 | 4.58 | -3.78% | 70,681 |
| Jul 22, 2025 | 4.67 | 4.80 | 4.46 | 4.76 | 4.76 | 0.21% | 94,643 |