Uxin Limited (UXIN)
NASDAQ: UXIN
· Real-Time Price · USD
3.69
-0.10 (-2.77%)
At close: Aug 15, 2025, 11:23 AM
UXIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.07 | 4.14 | 3.70 | 3.80 | 3.80 | -5.94% | 223,499 |
| Aug 13, 2025 | 4.22 | 4.35 | 4.03 | 4.04 | 4.04 | -2.65% | 223,800 |
| 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% | 78,800 |
| Aug 8, 2025 | 3.72 | 4.00 | 3.72 | 3.82 | 3.82 | 1.87% | 183,700 |
| Aug 7, 2025 | 4.00 | 4.05 | 3.73 | 3.75 | 3.75 | -2.09% | 95,500 |
| Aug 6, 2025 | 3.72 | 4.07 | 3.65 | 3.83 | 3.83 | 2.96% | 202,868 |
| 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% | 128,400 |
| Aug 1, 2025 | 3.54 | 3.80 | 3.32 | 3.67 | 3.67 | 5.46% | 123,600 |
| 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% | 145,000 |
| 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% | 212,900 |
| Jul 25, 2025 | 4.45 | 4.47 | 4.16 | 4.24 | 4.24 | -4.72% | 95,200 |
| 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% | 70,700 |
| Jul 22, 2025 | 4.67 | 4.80 | 4.46 | 4.76 | 4.76 | 0.21% | 94,643 |
| Jul 21, 2025 | 4.69 | 4.75 | 4.57 | 4.75 | 4.75 | 4.17% | 119,500 |
| Jul 18, 2025 | 4.43 | 4.58 | 4.28 | 4.56 | 4.56 | 3.64% | 81,894 |